Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	95.16	95.16	94.36	94.74	94.74	-0.48%	2,313,593
Aug 14, 2026	96.10	96.96	94.98	95.20	95.20	0.15%	2,806,927
Aug 13, 2026	96.00	96.36	94.66	95.06	95.06	-0.46%	2,458,218
Aug 12, 2026	96.38	96.38	95.10	95.50	95.50	-1.06%	2,531,566
Aug 11, 2026	96.98	97.50	96.48	96.52	96.52	-0.80%	2,731,878
Aug 10, 2026	97.80	97.94	96.76	97.30	97.30	-0.33%	3,210,373
Aug 7, 2026	96.20	98.10	96.20	97.62	97.62	1.10%	2,717,670
Aug 6, 2026	97.90	98.40	95.68	96.56	96.56	-1.57%	3,207,219
Aug 5, 2026	97.66	98.24	96.98	98.10	98.10	0.84%	5,467,745
Aug 4, 2026	96.32	97.80	95.60	97.28	97.28	1.46%	4,618,503
Aug 3, 2026	94.22	96.70	94.22	95.88	95.88	2.41%	4,685,645
Jul 31, 2026	95.46	96.00	93.00	93.62	93.62	-1.93%	6,138,485
Jul 30, 2026	95.90	96.56	93.78	95.46	95.46	-0.50%	6,901,144
Jul 29, 2026	93.02	96.76	93.02	95.94	95.94	12.16%	13,892,410
Jul 28, 2026	85.00	85.72	83.86	85.54	85.54	1.37%	5,788,479