Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	79.98	80.02	79.42	79.42	-	-0.33%	58,792
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
Jun 16, 2026	79.80	81.18	79.12	80.20	80.20	0.25%	3,461,259
Jun 15, 2026	80.72	81.12	79.72	80.00	80.00	1.27%	4,308,448
Jun 12, 2026	79.76	80.40	78.32	79.00	79.00	0.43%	5,587,707
Jun 11, 2026	80.12	80.34	78.10	78.66	78.66	-2.48%	4,324,131
Jun 10, 2026	81.96	82.12	79.70	80.66	80.66	-1.56%	4,286,388
Jun 9, 2026	84.00	84.42	81.66	81.94	81.94	-3.10%	4,306,331
Jun 8, 2026	83.52	84.74	82.44	84.56	84.56	-0.94%	3,330,320
Jun 5, 2026	86.92	87.74	84.88	85.36	85.36	-2.24%	4,455,754
Jun 4, 2026	84.54	87.72	84.48	87.32	87.32	2.75%	4,344,615
Jun 3, 2026	86.00	86.38	84.72	84.98	84.98	-1.98%	3,987,848
Jun 2, 2026	87.96	88.86	85.60	86.70	86.70	-0.05%	5,462,469
Jun 1, 2026	85.42	88.14	84.76	86.74	86.74	1.55%	4,848,329
May 29, 2026	85.00	85.44	84.44	85.42	85.42	0.83%	10,365,647
May 28, 2026	84.24	85.88	84.02	84.72	84.72	0.38%	3,557,203
May 27, 2026	85.28	86.20	84.00	84.40	84.40	-1.24%	5,432,104
May 26, 2026	88.00	88.02	84.98	85.46	85.46	-4.21%	6,571,539
May 25, 2026	88.36	89.58	87.42	89.22	89.22	2.50%	4,267,412
May 22, 2026	83.96	87.04	82.92	87.04	87.04	5.15%	10,480,760
May 21, 2026	90.02	92.52	81.06	82.78	82.78	-9.18%	18,195,380
May 20, 2026	103.80	108.50	103.80	106.85	91.15	2.20%	8,259,987
May 19, 2026	99.86	105.05	99.86	104.55	89.19	4.70%	11,833,810
May 18, 2026	94.74	100.90	94.32	99.86	85.19	4.30%	5,129,344
May 15, 2026	96.20	96.62	94.60	95.74	81.67	0.48%	7,007,366
May 13, 2026	95.00	95.32	93.86	95.28	81.28	1.19%	2,230,498
May 12, 2026	93.28	94.48	93.04	94.16	80.32	0.34%	4,063,501
May 11, 2026	95.40	95.70	93.16	93.84	80.05	-1.57%	4,104,112
May 8, 2026	97.00	97.02	94.36	95.34	81.33	-2.24%	5,151,573
May 7, 2026	101.05	101.15	97.14	97.52	83.19	-2.05%	4,144,692
May 6, 2026	97.82	101.25	97.36	99.56	84.93	2.01%	5,425,157
May 5, 2026	98.20	99.04	96.16	97.60	83.26	-0.51%	4,608,434