Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	95.00	95.32	93.86	95.28	95.28	1.19%	2,230,498
May 12, 2026	93.28	94.48	93.04	94.16	94.16	0.34%	4,063,501
May 11, 2026	95.40	95.70	93.16	93.84	93.84	-1.57%	4,104,112
May 8, 2026	97.00	97.02	94.36	95.34	95.34	-2.24%	5,151,573
May 7, 2026	101.05	101.15	97.14	97.52	97.52	-2.05%	4,144,692
May 6, 2026	97.82	101.25	97.36	99.56	99.56	2.01%	5,425,157
May 5, 2026	98.20	99.04	96.16	97.60	97.60	-0.51%	4,608,434
May 4, 2026	99.08	99.62	97.56	98.10	98.10	-1.15%	4,333,293
Apr 30, 2026	95.80	99.46	94.64	99.24	99.24	-0.02%	4,018,745
Apr 29, 2026	99.26	99.92	98.52	99.26	99.26	0.26%	4,640,994
Apr 28, 2026	100.00	100.05	97.82	99.00	99.00	-1.44%	4,473,524
Apr 27, 2026	101.00	101.70	100.20	100.45	100.45	-1.66%	3,831,656
Apr 24, 2026	103.50	104.40	102.10	102.15	100.64	-2.67%	3,391,258
Apr 23, 2026	104.35	107.75	103.85	104.95	103.39	2.14%	6,916,396
Apr 22, 2026	101.95	104.25	101.85	102.75	101.23	0.78%	5,094,789
Apr 21, 2026	102.50	103.25	101.60	101.95	100.44	-0.24%	3,829,421
Apr 20, 2026	100.90	102.70	100.50	102.20	100.68	-0.34%	2,890,591
Apr 17, 2026	99.22	103.60	99.00	102.55	101.03	3.36%	4,438,231
Apr 16, 2026	96.60	99.94	96.30	99.22	97.75	3.23%	4,345,331
Apr 15, 2026	96.36	96.50	95.34	96.12	94.69	-	3,591,461
Apr 14, 2026	95.72	97.00	95.30	96.12	94.69	1.12%	3,918,793
Apr 13, 2026	93.00	95.18	92.16	95.06	93.65	0.57%	4,270,036
Apr 10, 2026	95.00	96.80	94.36	94.52	93.12	0.32%	4,430,754
Apr 9, 2026	94.74	95.18	93.34	94.22	92.82	-1.34%	3,776,333
Apr 8, 2026	95.24	96.36	94.78	95.50	94.08	5.29%	5,045,033
Apr 7, 2026	90.50	93.14	89.98	90.70	89.35	1.96%	5,061,919
Apr 2, 2026	90.20	90.66	88.70	88.96	87.64	-3.11%	2,620,217
Apr 1, 2026	92.88	93.46	91.08	91.82	90.46	1.98%	5,885,265
Mar 31, 2026	89.20	90.28	88.58	90.04	88.70	0.94%	6,514,858
Mar 30, 2026	89.52	90.14	88.52	89.20	87.88	-0.25%	4,954,590
Mar 27, 2026	91.96	92.56	88.92	89.42	88.09	-3.10%	4,700,247
Mar 26, 2026	95.48	95.80	91.74	92.28	90.91	-4.07%	5,056,890
Mar 25, 2026	95.20	96.96	95.20	96.20	94.77	1.71%	4,161,857
Mar 24, 2026	95.06	95.90	92.88	94.58	93.18	-0.02%	4,670,813
Mar 23, 2026	92.18	96.90	91.76	94.60	93.20	0.32%	4,841,700
Mar 20, 2026	96.54	96.80	94.30	94.30	92.90	-1.75%	6,948,476
Mar 19, 2026	96.80	97.30	95.90	95.98	94.56	-2.32%	3,627,070
Mar 18, 2026	100.85	101.90	97.92	98.26	96.80	-2.18%	4,023,802
Mar 17, 2026	100.60	101.55	99.64	100.45	98.96	-0.54%	3,667,632
Mar 16, 2026	101.75	101.75	100.00	101.00	99.50	-	2,884,817
Mar 13, 2026	100.00	102.65	99.94	101.00	99.50	0.05%	2,860,043
Mar 12, 2026	98.58	101.50	98.34	100.95	99.45	2.03%	3,146,749
Mar 11, 2026	96.54	99.44	95.94	98.94	97.47	1.44%	3,487,357
Mar 10, 2026	98.72	99.28	97.04	97.54	96.09	1.37%	4,054,373
Mar 9, 2026	96.04	97.08	94.82	96.22	94.79	-2.29%	4,140,934
Mar 6, 2026	100.40	100.85	97.28	98.48	97.02	-1.05%	3,057,354
Mar 5, 2026	99.82	100.50	98.52	99.52	98.04	-0.68%	3,556,997
Mar 4, 2026	99.14	100.70	98.68	100.20	98.71	1.29%	5,308,989
Mar 3, 2026	99.26	99.44	97.88	98.92	97.45	-1.52%	4,633,006
Mar 2, 2026	100.55	101.35	99.30	100.45	98.96	-2.38%	4,215,358