Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	104.35	107.75	103.85	104.95	104.95	2.14%	6,916,396
Apr 22, 2026	101.95	104.25	101.85	102.75	102.75	0.78%	4,784,552
Apr 21, 2026	102.50	103.25	101.60	101.95	101.95	-0.24%	3,829,421
Apr 20, 2026	100.90	102.70	100.50	102.20	102.20	-0.34%	2,890,591
Apr 17, 2026	99.22	103.60	99.00	102.55	102.55	3.36%	4,438,231
Apr 16, 2026	96.60	99.94	96.30	99.22	99.22	3.23%	4,345,331
Apr 15, 2026	96.36	96.50	95.34	96.12	96.12	-	3,591,461
Apr 14, 2026	95.72	97.00	95.30	96.12	96.12	1.12%	3,918,793
Apr 13, 2026	93.00	95.18	92.16	95.06	95.06	0.57%	3,966,203
Apr 10, 2026	95.00	96.80	94.36	94.52	94.52	0.32%	4,430,754
Apr 9, 2026	94.74	95.18	93.34	94.22	94.22	-1.34%	3,776,333
Apr 8, 2026	95.24	96.36	94.78	95.50	95.50	5.29%	4,809,934
Apr 7, 2026	90.50	93.14	89.98	90.70	90.70	1.96%	5,061,919
Apr 2, 2026	90.20	90.66	88.70	88.96	88.96	-3.11%	2,620,217
Apr 1, 2026	92.88	93.46	91.08	91.82	91.82	1.98%	5,885,265
Mar 31, 2026	89.20	90.28	88.58	90.04	90.04	0.94%	6,217,991
Mar 30, 2026	89.52	90.14	88.52	89.20	89.20	-0.25%	4,954,590
Mar 27, 2026	91.96	92.56	88.92	89.42	89.42	-3.10%	4,524,266
Mar 26, 2026	95.48	95.80	91.74	92.28	92.28	-4.07%	5,056,890
Mar 25, 2026	95.20	96.96	95.20	96.20	96.20	1.71%	4,161,857
Mar 24, 2026	95.06	95.90	92.88	94.58	94.58	-0.02%	4,670,813
Mar 23, 2026	92.18	96.90	91.76	94.60	94.60	0.32%	4,841,700
Mar 20, 2026	96.54	96.80	94.30	94.30	94.30	-1.75%	6,948,476
Mar 19, 2026	96.80	97.30	95.90	95.98	95.98	-2.32%	3,627,070
Mar 18, 2026	100.85	101.90	97.92	98.26	98.26	-2.18%	4,023,802
Mar 17, 2026	100.60	101.55	99.64	100.45	100.45	-0.54%	3,667,632
Mar 16, 2026	101.75	101.75	100.00	101.00	101.00	-	2,884,817
Mar 13, 2026	100.00	102.65	99.94	101.00	101.00	0.05%	2,860,043
Mar 12, 2026	98.58	101.50	98.34	100.95	100.95	2.03%	3,146,749
Mar 11, 2026	96.54	99.44	95.94	98.94	98.94	1.44%	3,487,357
Mar 10, 2026	98.72	99.28	97.04	97.54	97.54	1.37%	4,054,373
Mar 9, 2026	96.04	97.08	94.82	96.22	96.22	-2.29%	4,140,934
Mar 6, 2026	100.40	100.85	97.28	98.48	98.48	-1.05%	3,057,354
Mar 5, 2026	99.82	100.50	98.52	99.52	99.52	-0.68%	3,556,997
Mar 4, 2026	99.14	100.70	98.68	100.20	100.20	1.29%	5,308,989
Mar 3, 2026	99.26	99.44	97.88	98.92	98.92	-1.52%	4,633,006
Mar 2, 2026	100.55	101.35	99.30	100.45	100.45	-2.38%	4,215,358
Feb 27, 2026	100.75	104.70	100.70	102.90	102.90	1.48%	5,499,136
Feb 26, 2026	99.42	102.20	99.26	101.40	101.40	2.42%	4,291,855
Feb 25, 2026	99.94	100.50	99.00	99.00	99.00	-0.22%	3,709,636
Feb 24, 2026	98.44	99.78	97.50	99.22	99.22	0.79%	3,967,048
Feb 23, 2026	98.52	99.90	98.44	98.44	98.44	-1.20%	3,830,548
Feb 20, 2026	99.46	100.95	98.58	99.64	99.64	0.85%	5,758,799
Feb 19, 2026	98.00	98.84	97.40	98.80	98.80	0.84%	3,223,115
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%	5,320,208
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%	6,885,552
Feb 12, 2026	95.28	98.12	94.78	95.20	95.20	0.23%	6,435,208
Feb 11, 2026	96.50	96.52	94.32	94.98	94.98	-2.22%	7,772,092