UK markets open in 7 hours 14 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,175.92 +691.34 (+1.49%)
Hexagon AB (publ) (HXGBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:27PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 6,994 |
| 01 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Apr 2024 | 0.139 Dividend | |||||
| 29 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 26 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 25 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | 300 |
| 24 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 23 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 19 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 18 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 17 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 16 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | 100 |
| 15 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | 100 |
| 12 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| 11 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| 10 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| 09 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| 08 Apr 2024 | 11.83 | 11.83 | 11.78 | 11.78 | 11.63 | 500 |
| 05 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 04 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 03 Apr 2024 | 11.79 | 11.79 | 11.72 | 11.72 | 11.58 | 1,900 |
| 02 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 01 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 28 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 26 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 25 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 22 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - |
| 21 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | 100 |
| 20 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 19 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 18 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | 800 |
| 15 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | 300 |
| 14 Mar 2024 | 12.07 | 12.20 | 12.07 | 12.20 | 12.05 | 1,700 |
| 13 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 12 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 11 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 08 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 07 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | - |
| 06 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | 200 |
| 05 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.47 | - |
| 04 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.47 | 10,000 |
| 01 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.47 | - |
| 29 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.47 | 2,800 |
| 28 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 27 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| 26 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | 200 |
| 23 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 22 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 21 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 20 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 15 Feb 2024 | 11.15 | 11.26 | 11.15 | 11.26 | 11.12 | 200 |
| 14 Feb 2024 | 11.01 | 11.01 | 10.87 | 10.87 | 10.74 | 12,200 |
| 13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
| 12 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | 11,400 |
| 09 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 08 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 07 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 06 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 02 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 01 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | - |
| 31 Jan 2024 | 11.13 | 11.13 | 10.93 | 10.93 | 10.79 | 3,400 |
| 30 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | 10,000 |
| 29 Jan 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 10.95 | 300 |
| 26 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | 2,000 |
| 25 Jan 2024 | 11.00 | 11.06 | 11.00 | 11.06 | 10.92 | 300 |
| 24 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | 100 |
| 23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - |
| 22 Jan 2024 | 11.07 | 11.07 | 10.90 | 10.90 | 10.77 | 800 |
| 19 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | - |
| 18 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | - |
| 17 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | 100 |
| 16 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 100 |
| 12 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | 200 |
| 11 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.08 | 200 |
| 10 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 09 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 08 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 05 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 04 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 03 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 02 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 29 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | - |
| 28 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | 4,700 |
| 27 Dec 2023 | 12.00 | 12.15 | 12.00 | 12.03 | 11.88 | 6,200 |
| 26 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | - |
| 22 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | - |
| 21 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | - |
| 20 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | 5,200 |
| 19 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | - |
| 18 Dec 2023 | 11.80 | 11.80 | 11.56 | 11.56 | 11.42 | 4,700 |
| 15 Dec 2023 | 11.68 | 11.80 | 11.68 | 11.80 | 11.65 | 300 |
| 14 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 13 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 12 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 11 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.