Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	98.00	98.40	97.56	97.56	-	-0.43%	131,280
Feb 18, 2026	96.18	98.24	95.92	97.98	97.98	2.04%	3,599,695
Feb 17, 2026	95.08	96.60	94.36	96.02	96.02	0.71%	4,076,342
Feb 16, 2026	99.00	99.50	95.00	95.34	95.34	-2.38%	8,159,831
Feb 13, 2026	94.96	98.50	94.38	97.66	97.66	2.58%	6,718,701
Feb 12, 2026	95.28	98.12	94.78	95.20	95.20	0.23%	6,285,637
Feb 11, 2026	96.50	96.52	94.32	94.98	94.98	-2.22%	7,772,092
Feb 10, 2026	95.60	97.74	95.40	97.14	97.14	1.97%	5,191,416
Feb 9, 2026	96.00	96.00	93.42	95.26	95.26	-0.67%	7,264,352
Feb 6, 2026	94.60	95.98	93.74	95.90	95.90	0.46%	7,467,320
Feb 5, 2026	97.48	97.66	94.24	95.46	95.46	-1.06%	7,333,641
Feb 4, 2026	99.44	99.44	95.34	96.48	96.48	-3.09%	12,581,020
Feb 3, 2026	102.70	102.70	98.92	99.56	99.56	-2.39%	5,586,979
Feb 2, 2026	101.70	102.90	99.68	102.00	102.00	1.39%	4,520,509
Jan 30, 2026	103.80	104.95	100.15	100.60	100.60	1.11%	6,787,396
Jan 29, 2026	100.50	102.40	98.96	99.50	99.50	-1.29%	5,631,430
Jan 28, 2026	102.25	102.55	100.55	100.80	100.80	-0.98%	3,189,483
Jan 27, 2026	102.50	103.35	101.80	101.80	101.80	-0.24%	3,091,717
Jan 26, 2026	101.00	102.60	100.80	102.05	102.05	-0.63%	3,647,144
Jan 23, 2026	103.00	103.45	101.85	102.70	102.70	0.34%	3,145,097
Jan 22, 2026	102.40	103.00	101.50	102.35	102.35	1.34%	3,921,230
Jan 21, 2026	100.80	101.50	99.34	101.00	101.00	-0.30%	4,439,233
Jan 20, 2026	101.00	101.85	99.62	101.30	101.30	-0.39%	3,847,312
Jan 19, 2026	103.50	103.65	100.60	101.70	101.70	-4.24%	5,189,444
Jan 16, 2026	107.15	107.35	105.85	106.20	106.20	-1.39%	4,404,486
Jan 15, 2026	107.05	108.00	106.90	107.70	107.70	0.70%	5,834,188
Jan 14, 2026	109.75	110.50	106.80	106.95	106.95	-2.51%	4,468,375
Jan 13, 2026	110.30	110.50	109.30	109.70	109.70	-0.27%	2,823,287
Jan 12, 2026	111.25	111.40	109.65	110.00	110.00	-1.35%	2,865,253
Jan 9, 2026	108.00	111.50	107.80	111.50	111.50	3.34%	2,975,488
Jan 8, 2026	108.55	108.55	107.20	107.90	107.90	-1.28%	3,117,930
Jan 7, 2026	107.20	110.30	107.20	109.30	109.30	2.63%	5,252,292
Jan 5, 2026	107.20	108.65	106.45	106.50	106.50	-0.47%	1,609,597
Jan 2, 2026	109.05	109.70	106.80	107.00	107.00	-2.28%	3,707,848
Dec 30, 2025	107.95	109.95	107.60	109.50	109.50	1.11%	2,777,224
Dec 29, 2025	106.95	108.85	106.80	108.30	108.30	1.26%	2,007,260
Dec 23, 2025	106.95	107.80	106.65	106.95	106.95	-0.42%	1,775,953
Dec 22, 2025	107.55	108.40	106.45	107.40	107.40	0.37%	2,383,535
Dec 19, 2025	105.95	107.45	105.95	107.00	107.00	0.19%	4,847,420
Dec 18, 2025	105.45	107.10	104.70	106.80	106.80	1.23%	2,569,530
Dec 17, 2025	107.75	107.85	104.50	105.50	105.50	-1.54%	3,448,126
Dec 16, 2025	106.90	107.50	106.35	107.15	107.15	-1.15%	3,382,166
Dec 15, 2025	108.45	109.25	107.80	108.40	108.40	-0.09%	2,601,726
Dec 12, 2025	109.00	110.70	108.20	108.50	108.50	0.37%	2,596,189
Dec 11, 2025	108.60	108.85	107.75	108.10	108.10	-0.69%	1,786,883
Dec 10, 2025	108.60	108.90	108.15	108.85	108.85	-0.05%	2,451,670
Dec 9, 2025	110.00	110.10	108.70	108.90	108.90	-1.00%	2,137,416
Dec 8, 2025	110.85	111.00	109.75	110.00	110.00	-0.86%	2,577,975
Dec 5, 2025	111.90	111.90	110.20	110.95	110.95	-0.94%	2,326,195
Dec 4, 2025	109.65	112.00	109.00	112.00	112.00	3.51%	2,016,071