Skip to main content
logo
Hexicon AB (publ) (STO:HEXI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1320
+0.0115 (9.54%)
Jul 3, 2026, 5:23 PM CET

Hexicon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20260.130.140.130.130.139.54%622,777
Jul 2, 20260.130.130.120.120.12-6.95%477,852
Jul 1, 20260.130.130.130.130.13-348,027
Jun 30, 20260.140.140.130.130.13-8.16%438,591
Jun 29, 20260.130.140.120.140.145.22%1,427,344
Jun 26, 20260.140.140.130.130.13-7.59%357,532
Jun 25, 20260.160.160.130.150.15-6.15%743,127
Jun 24, 20260.160.160.140.150.15-3.13%961,813
Jun 23, 20260.160.170.150.160.16-4.20%227,939
Jun 22, 20260.160.170.160.170.171.52%74,665
Jun 18, 20260.200.200.160.160.16-3.53%220,543
Jun 17, 20260.170.200.160.170.17-2.30%522,598
Jun 16, 20260.170.180.160.170.176.10%261,966
Jun 15, 20260.150.170.150.160.1612.71%179,191
Jun 12, 20260.150.160.150.150.15-6.13%157,272
Jun 11, 20260.170.170.150.160.16-6.06%96,553
Jun 10, 20260.160.170.140.170.174.76%392,666
Jun 9, 20260.150.170.150.160.1610.53%166,124
Jun 8, 20260.130.160.130.140.147.95%572,567
Jun 5, 20260.190.190.120.130.13-31.07%9,027,168
Jun 4, 20260.200.200.190.190.19-1.79%379,710
Jun 3, 20260.230.230.200.200.20-16.31%784,585
Jun 2, 20260.210.240.210.230.23-4.12%1,161,683
Jun 1, 20260.250.250.200.240.24-1.22%2,831,642
May 29, 20260.240.270.220.250.25-3.53%1,971,994
May 28, 20260.250.290.230.260.264.08%1,451,963
May 27, 20260.210.250.210.250.258.89%1,180,594
May 26, 20260.220.230.200.230.232.74%801,157
May 25, 20260.210.220.210.220.222.82%259,757
May 22, 20260.220.220.200.210.21-1.84%325,887
May 21, 20260.240.240.200.220.22-9.21%975,819
May 20, 20260.240.250.210.240.240.84%1,136,853
May 19, 20260.230.250.220.240.244.41%488,423
May 18, 20260.240.240.210.230.23-1.30%335,630
May 15, 20260.240.260.220.230.23-2.13%919,906
May 13, 20260.230.240.230.240.241.29%168,274
May 12, 20260.210.240.210.230.2312.08%1,315,953
May 11, 20260.190.260.190.210.219.23%2,742,630
May 8, 20260.180.200.160.190.193.55%315,923
May 7, 20260.190.190.180.180.181.67%46,504
May 6, 20260.200.200.160.180.18-4.26%68,470
May 5, 20260.190.190.170.190.19-0.53%67,202
May 4, 20260.180.200.180.190.195.00%122,927
Apr 30, 20260.180.180.150.180.18-216,778
Apr 29, 20260.180.180.160.180.181.41%220,307
Apr 28, 20260.170.190.160.180.184.72%92,264
Apr 27, 20260.170.180.150.170.17-249,981
Apr 24, 20260.180.180.160.170.17-3.14%227,361
Apr 23, 20260.180.180.160.180.18-1.69%36,935
Apr 22, 20260.170.180.160.180.184.40%65,775