Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	107.20	109.55	106.40	108.40	108.40	2.22%	1,275,032
Oct 23, 2026	106.00	106.30	102.80	106.05	106.05	3.92%	7,273,619
Oct 22, 2026	104.10	104.55	102.05	102.05	102.05	-2.53%	5,287,932
Oct 21, 2026	104.25	105.10	103.90	104.70	104.70	0.43%	5,603,953
Oct 20, 2026	104.70	104.90	102.00	104.25	104.25	-0.76%	3,270,041
Oct 19, 2026	105.25	105.75	104.15	105.05	105.05	-0.19%	3,764,383
Oct 16, 2026	105.05	105.85	104.50	105.25	105.25	0.96%	2,983,093
Oct 15, 2026	103.40	104.25	102.15	104.25	104.25	0.24%	4,404,400
Oct 14, 2026	104.45	104.85	103.70	104.00	104.00	-0.38%	3,761,397
Oct 13, 2026	104.70	105.45	103.85	104.40	104.40	-0.33%	3,360,544
Oct 12, 2026	104.10	105.10	103.30	104.75	104.75	0.58%	3,251,003
Oct 9, 2026	104.55	105.30	103.45	104.15	104.15	2.86%	4,976,163
Oct 8, 2026	101.00	102.20	99.78	101.25	101.25	0.20%	3,180,969
Oct 7, 2026	103.00	103.20	100.95	101.05	101.05	-2.32%	3,026,412
Oct 6, 2026	102.75	104.50	102.55	103.45	103.45	1.27%	2,991,372
Oct 5, 2026	101.15	102.30	100.70	102.15	102.15	0.99%	2,355,324
Oct 2, 2026	100.30	103.30	100.30	101.15	101.15	2.15%	4,813,576
Oct 1, 2026	98.90	99.76	96.64	99.02	99.02	0.47%	4,009,328
Sep 30, 2026	98.70	99.24	97.42	98.56	98.56	0.24%	3,782,019
Sep 29, 2026	97.30	99.38	97.18	98.32	98.32	1.07%	3,284,389
Sep 28, 2026	98.24	98.40	96.94	97.28	97.28	-1.14%	2,390,545
Sep 25, 2026	97.36	98.92	97.30	98.40	98.40	0.94%	2,943,291
Sep 24, 2026	98.42	98.50	96.64	97.48	97.48	-1.34%	4,313,920
Sep 23, 2026	99.44	99.92	98.08	98.80	98.80	-0.02%	2,950,109
Sep 22, 2026	96.38	99.34	96.02	98.82	98.82	3.15%	3,589,430
Sep 21, 2026	95.52	97.08	95.30	95.80	95.80	0.25%	3,707,784
Sep 18, 2026	94.60	95.62	94.24	95.56	95.56	0.27%	10,455,196
Sep 17, 2026	94.40	95.52	93.52	95.30	95.30	1.73%	3,083,669
Sep 16, 2026	93.52	94.54	92.46	93.68	93.68	0.47%	3,894,829
Sep 15, 2026	93.14	93.90	92.24	93.24	93.24	-0.55%	3,720,291
Sep 14, 2026	93.76	94.48	93.20	93.76	93.76	-0.13%	3,252,936
Sep 11, 2026	93.28	94.14	92.72	93.88	93.88	0.30%	2,247,421
Sep 10, 2026	93.32	94.92	92.90	93.60	93.60	-0.02%	2,509,000
Sep 9, 2026	94.84	95.12	93.62	93.62	93.62	-1.62%	3,501,120
Sep 8, 2026	95.36	95.86	93.90	95.16	95.16	-0.44%	2,925,236
Sep 7, 2026	96.42	96.64	95.52	95.58	95.58	-0.77%	1,837,068
Sep 4, 2026	98.22	98.22	96.32	96.32	96.32	-1.43%	3,711,147
Sep 3, 2026	97.12	99.20	96.98	97.72	97.72	0.60%	2,989,530
Sep 2, 2026	97.96	97.96	96.34	97.14	97.14	-1.20%	3,638,893
Sep 1, 2026	99.86	100.35	98.22	98.32	98.32	-1.73%	4,437,519
Aug 31, 2026	100.30	100.60	99.40	100.05	100.05	-0.40%	5,172,276
Aug 28, 2026	102.20	102.50	99.90	100.45	100.45	-1.28%	2,767,614
Aug 27, 2026	100.80	101.90	100.10	101.75	101.75	1.45%	3,086,903
Aug 26, 2026	100.75	101.90	99.62	100.30	100.30	-0.50%	3,182,372
Aug 25, 2026	100.55	101.45	99.86	100.80	100.80	0.10%	3,097,113
Aug 24, 2026	100.00	100.70	99.20	100.70	100.70	0.55%	3,359,816
Aug 21, 2026	98.66	100.50	98.08	100.15	100.15	1.65%	3,362,638
Aug 20, 2026	98.56	98.78	97.50	98.52	98.52	-0.48%	3,011,391
Aug 19, 2026	94.62	99.00	94.36	99.00	99.00	4.41%	4,918,076
Aug 18, 2026	94.50	94.92	93.76	94.82	94.82	0.08%	3,279,107