Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	84.54	87.70	84.48	87.46	-	2.92%	1,329,279
Jun 3, 2026	86.00	86.38	84.72	84.98	84.98	-1.98%	3,987,848
Jun 2, 2026	87.96	88.86	85.60	86.70	86.70	-0.05%	5,462,469
Jun 1, 2026	85.42	88.14	84.76	86.74	86.74	1.55%	4,848,329
May 29, 2026	85.00	85.44	84.44	85.42	85.42	0.83%	10,365,647
May 28, 2026	84.24	85.88	84.02	84.72	84.72	0.38%	3,557,203
May 27, 2026	85.28	86.20	84.00	84.40	84.40	-1.24%	5,432,104
May 26, 2026	88.00	88.02	84.98	85.46	85.46	-4.21%	6,571,539
May 25, 2026	88.36	89.58	87.42	89.22	89.22	2.50%	4,267,412
May 22, 2026	83.96	87.04	82.92	87.04	87.04	5.15%	10,480,760
May 21, 2026	90.02	92.52	81.06	82.78	82.78	-9.18%	18,195,380
May 20, 2026	103.80	108.50	103.80	106.85	91.15	2.20%	8,259,987
May 19, 2026	99.86	105.05	99.86	104.55	89.19	4.70%	11,833,810
May 18, 2026	94.74	100.90	94.32	99.86	85.19	4.30%	5,129,344
May 15, 2026	96.20	96.62	94.60	95.74	81.67	0.48%	7,007,366
May 13, 2026	95.00	95.32	93.86	95.28	81.28	1.19%	2,230,498
May 12, 2026	93.28	94.48	93.04	94.16	80.32	0.34%	4,063,501
May 11, 2026	95.40	95.70	93.16	93.84	80.05	-1.57%	4,104,112
May 8, 2026	97.00	97.02	94.36	95.34	81.33	-2.24%	5,151,573
May 7, 2026	101.05	101.15	97.14	97.52	83.19	-2.05%	4,144,692
May 6, 2026	97.82	101.25	97.36	99.56	84.93	2.01%	5,425,157
May 5, 2026	98.20	99.04	96.16	97.60	83.26	-0.51%	4,608,434
May 4, 2026	99.08	99.62	97.56	98.10	83.69	-1.15%	4,333,293
Apr 30, 2026	95.80	99.46	94.64	99.24	84.66	-0.02%	4,018,745
Apr 29, 2026	99.26	99.92	98.52	99.26	84.68	0.26%	4,640,994
Apr 28, 2026	100.00	100.05	97.82	99.00	84.45	-1.44%	4,473,524
Apr 27, 2026	101.00	101.70	100.20	100.45	85.69	-0.18%	3,831,656
Apr 24, 2026	103.50	104.40	102.10	102.15	85.85	-2.67%	3,391,258
Apr 23, 2026	104.35	107.75	103.85	104.95	88.20	2.14%	6,916,396
Apr 22, 2026	101.95	104.25	101.85	102.75	86.35	0.78%	5,094,789
Apr 21, 2026	102.50	103.25	101.60	101.95	85.68	-0.24%	3,829,421
Apr 20, 2026	100.90	102.70	100.50	102.20	85.89	-0.34%	2,890,591
Apr 17, 2026	99.22	103.60	99.00	102.55	86.18	3.36%	4,438,231
Apr 16, 2026	96.60	99.94	96.30	99.22	83.39	3.23%	4,345,331
Apr 15, 2026	96.36	96.50	95.34	96.12	80.78	-	3,591,461
Apr 14, 2026	95.72	97.00	95.30	96.12	80.78	1.12%	3,918,793
Apr 13, 2026	93.00	95.18	92.16	95.06	79.89	0.57%	4,270,036
Apr 10, 2026	95.00	96.80	94.36	94.52	79.44	0.32%	4,430,754
Apr 9, 2026	94.74	95.18	93.34	94.22	79.18	-1.34%	3,776,333
Apr 8, 2026	95.24	96.36	94.78	95.50	80.26	5.29%	5,045,033
Apr 7, 2026	90.50	93.14	89.98	90.70	76.23	1.96%	5,061,919
Apr 2, 2026	90.20	90.66	88.70	88.96	74.76	-3.11%	2,620,217
Apr 1, 2026	92.88	93.46	91.08	91.82	77.17	1.98%	5,885,265
Mar 31, 2026	89.20	90.28	88.58	90.04	75.67	0.94%	6,514,858
Mar 30, 2026	89.52	90.14	88.52	89.20	74.96	-0.25%	4,954,590
Mar 27, 2026	91.96	92.56	88.92	89.42	75.15	-3.10%	4,700,247
Mar 26, 2026	95.48	95.80	91.74	92.28	77.55	-4.07%	5,056,890
Mar 25, 2026	95.20	96.96	95.20	96.20	80.85	1.71%	4,161,857
Mar 24, 2026	95.06	95.90	92.88	94.58	79.49	-0.02%	4,670,813
Mar 23, 2026	92.18	96.90	91.76	94.60	79.50	0.32%	4,841,700