Hexicon AB (publ) (STO:HEXI)
Sweden · Delayed Price · Currency is SEK 0.1145
-0.0050 (-4.18%)
Oct 14, 2026, 4:39 PM CET
Hexicon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.18% | 207,105 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.82% | 643,651 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.60% | 677,696 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.58% | 655,883 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.64% | 540,280 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 456,993 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.59% | 272,134 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.38% | 528,133 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 316,531 |
| Oct 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.42% | 316,554 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.24% | 471,778 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.98% | 1,198,752 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.52% | 2,151,183 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.18% | 796,745 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 292,701 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 0.90% | 1,005,048 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.53% | 1,366,967 |
| Sep 21, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 17.86% | 1,799,774 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 451,882 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 243,404 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 391,267 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -3.08% | 310,732 |
| Sep 14, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | 6.07% | 2,431,652 |
| Sep 11, 2026 | 0.10 | 0.16 | 0.10 | 0.11 | 0.11 | 16.30% | 7,554,884 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 118,030 |
| Sep 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 303,573 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 357,626 |
| Sep 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.84% | 164,605 |
| Sep 4, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -2.20% | 1,244,146 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 939,348 |
| Sep 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 196,264 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 510,308 |
| Aug 31, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 8.00% | 125,828 |
| Aug 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 16.01% | 475,496 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.05 | 0.09 | 0.09 | -16.31% | 1,395,128 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 120,977 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 278,686 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.99% | 446,921 |
| Aug 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.02% | 226,418 |
| Aug 20, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -18.85% | 2,974,484 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.21% | 364,399 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 61,670 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 145,100 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.43% | 350,755 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 298,260 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.73% | 309,804 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.21% | 464,014 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 374,775 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.93% | 285,734 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.55% | 255,752 |