Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	84.92	86.42	84.38	84.38	84.38	1.22%	6,032,846
Jul 24, 2026	79.28	83.36	79.24	83.36	83.36	4.72%	3,771,049
Jul 23, 2026	79.68	80.06	78.90	79.60	79.60	-0.40%	2,986,428
Jul 22, 2026	79.02	80.22	78.54	79.92	79.92	1.04%	3,682,047
Jul 21, 2026	79.80	79.80	78.32	79.10	79.10	-0.68%	2,364,921
Jul 20, 2026	79.10	80.62	78.92	79.64	79.64	1.12%	2,654,464
Jul 17, 2026	79.60	80.36	78.76	78.76	78.76	-1.67%	2,227,580
Jul 16, 2026	80.44	81.08	79.48	80.10	80.10	-0.12%	2,650,123
Jul 15, 2026	79.98	81.28	79.00	80.20	80.20	0.65%	2,305,133
Jul 14, 2026	80.40	80.48	78.64	79.68	79.68	-1.36%	2,968,151
Jul 13, 2026	80.08	81.26	79.74	80.78	80.78	-0.76%	2,721,014
Jul 10, 2026	80.50	82.48	79.82	81.40	81.40	1.27%	3,590,286
Jul 9, 2026	79.92	80.86	79.18	80.38	80.38	1.75%	4,324,090
Jul 8, 2026	81.72	81.98	78.22	79.00	79.00	-4.10%	3,558,837
Jul 7, 2026	82.24	83.48	81.72	82.38	82.38	0.98%	3,222,400
Jul 6, 2026	82.76	83.32	80.90	81.58	81.58	-1.43%	2,095,733
Jul 3, 2026	82.06	82.98	81.42	82.76	82.76	1.10%	2,278,369
Jul 2, 2026	80.68	82.34	80.06	81.86	81.86	0.76%	2,751,308
Jul 1, 2026	80.24	81.24	79.54	81.24	81.24	1.40%	3,509,432
Jun 30, 2026	80.80	81.24	79.78	80.12	80.12	-0.57%	4,566,846
Jun 29, 2026	81.62	81.62	80.00	80.58	80.58	-0.49%	3,837,680
Jun 26, 2026	79.76	80.98	77.52	80.98	80.98	0.45%	3,984,158
Jun 25, 2026	80.60	81.38	79.82	80.62	80.62	0.30%	3,890,713
Jun 24, 2026	80.60	80.90	78.48	80.38	80.38	-0.22%	4,723,865
Jun 23, 2026	80.56	82.04	80.20	80.56	80.56	-1.78%	4,689,628
Jun 22, 2026	81.20	82.64	80.58	82.02	82.02	0.56%	5,347,200
Jun 18, 2026	81.74	82.02	80.80	81.56	81.56	-2.02%	10,842,300
Jun 17, 2026	80.96	84.70	80.76	83.24	83.24	3.79%	7,287,767