UK markets close in 4 hours 51 minutes

Hexagon AB (publ) (HEXA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
120.70-1.00 (-0.82%)
As of 12:39PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024120.50120.90120.10120.70120.70476,921
18 Apr 2024121.55122.05120.60121.70121.702,658,417
17 Apr 2024122.10123.20121.70121.70121.702,311,450
16 Apr 2024122.20123.05120.45122.10122.103,219,892
15 Apr 2024124.35127.05124.05124.70124.701,838,705
12 Apr 2024125.00126.35124.05124.30124.302,006,948
11 Apr 2024123.15124.90122.05123.60123.602,271,385
10 Apr 2024123.95125.15122.40123.25123.251,727,099
09 Apr 2024123.65124.60122.65123.35123.351,863,274
08 Apr 2024123.10124.10122.35124.10124.102,307,784
05 Apr 2024124.00124.30122.35123.05123.052,589,243
04 Apr 2024125.60125.95124.60125.65125.651,397,475
03 Apr 2024124.15125.85122.70125.60125.602,683,876
02 Apr 2024127.00129.35126.20126.85126.852,724,119
28 Mar 2024127.80128.45126.40126.70126.701,248,780
27 Mar 2024128.40128.55127.10127.25127.252,677,239
26 Mar 2024125.70128.50125.35128.05128.053,082,912
25 Mar 2024127.15127.50125.30126.05126.052,393,971
22 Mar 2024127.15127.95126.60127.60127.601,769,047
21 Mar 2024126.10127.70125.55127.70127.702,993,895
20 Mar 2024124.95125.95124.05124.95124.951,735,946
19 Mar 2024124.20125.10123.60124.95124.951,941,311
18 Mar 2024125.55125.95124.45124.45124.451,861,394
15 Mar 2024125.20126.55125.00125.50125.505,191,743
14 Mar 2024126.20126.60124.55125.30125.302,659,371
13 Mar 2024126.85127.15125.30125.85125.853,335,655
12 Mar 2024125.60127.05125.10126.55126.553,356,442
11 Mar 2024122.90125.45122.85124.85124.853,187,591
08 Mar 2024121.60124.75121.60123.90123.903,314,544
07 Mar 2024120.20122.25119.50121.65121.651,918,330
06 Mar 2024118.40120.80118.05120.75120.752,699,533
05 Mar 2024121.00121.25118.40118.70118.703,569,762
04 Mar 2024122.40122.40121.10121.60121.601,583,773
01 Mar 2024122.00122.85121.60122.15122.152,348,877
29 Feb 2024120.25121.45120.00121.35121.354,822,771
28 Feb 2024120.25121.25119.50120.10120.102,818,685
27 Feb 2024122.10122.40120.85121.15121.152,315,177
26 Feb 2024121.75123.00121.40122.05122.052,308,275
23 Feb 2024118.70121.85118.70121.75121.753,692,534
22 Feb 2024119.45120.30117.30118.55118.553,277,380
21 Feb 2024117.55118.25116.40117.15117.152,539,160
20 Feb 2024117.90118.05116.75117.55117.552,328,387
19 Feb 2024117.35118.05116.20117.90117.902,069,107
16 Feb 2024117.05118.60116.60118.25118.253,436,713
15 Feb 2024116.85117.35115.70116.60116.604,188,325
14 Feb 2024114.15115.10114.00115.05115.053,101,345
13 Feb 2024116.70116.70113.95114.50114.502,916,657
12 Feb 2024118.20118.20117.15117.40117.402,022,033
09 Feb 2024117.85117.95116.25117.10117.103,005,660
08 Feb 2024118.15118.55117.55117.85117.852,433,446
07 Feb 2024118.20118.35117.10117.90117.903,822,328
06 Feb 2024117.35118.25117.15117.90117.902,404,359
05 Feb 2024117.45117.85116.35117.05117.052,811,650
02 Feb 2024118.45118.95116.15117.45117.455,004,661
01 Feb 2024119.00121.45117.50118.10118.106,394,994
31 Jan 2024113.85114.30113.35114.00114.005,266,399
30 Jan 2024115.90116.00114.00114.15114.152,174,809
29 Jan 2024115.00115.75114.10115.25115.253,398,328
26 Jan 2024115.25115.95113.80115.70115.702,568,053
25 Jan 2024114.30115.80113.70115.10115.102,776,163
24 Jan 2024115.10115.65113.85114.20114.201,945,338
23 Jan 2024114.05114.15112.80113.40113.402,834,259
22 Jan 2024113.80115.45113.75114.70114.703,394,073
19 Jan 2024113.15113.65111.90112.75112.752,676,979
18 Jan 2024113.50113.60112.50112.70112.703,558,532
17 Jan 2024113.05113.75112.20112.95112.953,597,297
16 Jan 2024114.00114.95113.50114.70114.702,852,199
15 Jan 2024114.60115.00114.20114.50114.501,775,218
12 Jan 2024115.70116.45115.20116.30116.303,484,662
11 Jan 2024117.60118.75114.65114.95114.953,670,253
10 Jan 2024117.15117.15116.20116.60116.601,857,969
09 Jan 2024118.20118.55116.35117.00117.002,793,947
08 Jan 2024117.45118.20115.55118.10118.101,834,061
05 Jan 2024116.90117.30116.10116.30116.301,173,166
04 Jan 2024117.10117.70115.90116.85116.853,090,922
03 Jan 2024119.25119.50116.05116.85116.853,291,674
02 Jan 2024121.45121.70119.25119.45119.452,316,101
29 Dec 2023120.85121.85120.55120.95120.952,430,850
28 Dec 2023120.05120.90120.00120.60120.601,858,000
27 Dec 2023119.30120.80118.95120.25120.252,045,865
22 Dec 2023118.10120.05117.80119.30119.302,126,581
21 Dec 2023119.75120.00117.90118.65118.652,560,686
20 Dec 2023120.00121.05119.65120.40120.404,976,279
19 Dec 2023119.35120.85119.00120.05120.054,052,512
18 Dec 2023120.35121.15118.75118.75118.754,036,133
15 Dec 2023119.30121.95119.25121.95121.9510,866,289
14 Dec 2023118.45119.95118.40118.95118.955,693,603
13 Dec 2023116.75117.65116.05116.05116.054,712,535
12 Dec 2023115.85117.15115.80116.45116.454,634,596
11 Dec 2023115.15117.00114.65116.50116.505,972,485
08 Dec 2023109.00116.25108.75115.70115.707,481,380
07 Dec 2023107.75109.20106.90109.00109.004,805,794
06 Dec 2023105.85108.35105.50108.30108.303,627,290
05 Dec 2023104.90106.60104.50105.75105.752,850,841
04 Dec 2023105.25106.60105.00105.45105.452,681,190
01 Dec 2023104.40106.10104.35105.30105.303,346,494
30 Nov 2023104.25105.30103.35104.90104.906,974,975
29 Nov 2023104.10105.45103.80104.50104.504,519,023
28 Nov 2023103.90104.75103.50104.10104.102,575,297
27 Nov 2023103.00105.10102.50104.35104.353,197,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...