Skip to main content
Hexagon AB (publ) (CHIX:HEXABS)
Europe flag Europe · Delayed Price · Currency is EUR · Price in SEK
97.40
-1.63 (-1.65%)
At close: Mar 6, 2026

Hexagon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.0599.0597.4097.4097.40-1.65%5,760
Mar 5, 2026100.00100.3599.0399.0399.03-1.61%9,907
Mar 4, 202699.43100.6599.43100.65100.65-0.02%6,152
Mar 2, 2026100.48100.9099.75100.68100.68-1.56%5,086
Feb 27, 2026102.48102.48102.00102.28102.280.52%2,956
Feb 26, 2026101.95101.95101.75101.75101.752.14%2,079
Feb 25, 202699.6299.6299.6299.6299.620.38%1,094
Feb 24, 202698.0999.2497.6599.2499.240.36%5,654
Feb 23, 202699.7699.7698.7498.8898.88-0.86%13,379
Feb 20, 202699.3999.7499.3999.7499.741.68%1,360
Feb 18, 202696.2898.1996.2898.0998.092.55%9,648
Feb 17, 202694.7096.4394.7095.6595.650.02%10,271
Feb 16, 202699.0299.0295.6395.6395.63-2.46%2,206
Feb 13, 202696.3298.0496.3298.0498.041.13%4,607
Feb 12, 202697.4497.7296.9496.9496.941.67%6,994
Feb 11, 202695.4095.4095.3595.3595.35-1.80%3,462
Feb 10, 202696.6697.1396.6397.1097.102.31%3,722
Feb 9, 202695.3895.7293.7894.9194.91-1.01%16,908
Feb 6, 202694.3895.8893.8595.8895.881.02%31,067
Feb 5, 202696.6196.6194.5094.9194.91-4.51%35,768
Feb 3, 202699.8799.8798.9799.3999.39-2.20%23,286
Feb 2, 202699.86102.6099.86101.63101.631.27%10,015
Jan 30, 2026101.75101.75100.35100.35100.350.87%7,290
Jan 29, 2026100.95101.7599.4899.4899.48-2.45%19,700
Jan 27, 2026102.58102.58101.98101.98101.98-0.34%22,989
Jan 26, 2026102.18102.38102.18102.33102.33-0.39%3,759
Jan 23, 2026102.73102.73102.73102.73102.730.20%1,559
Jan 22, 2026101.63102.83101.50102.53102.531.08%13,268
Jan 21, 2026100.98101.43100.78101.43101.430.07%4,879
Jan 20, 2026100.45101.70100.45101.35101.35-0.52%3,986
Jan 19, 2026101.45101.88101.45101.88101.88-4.50%1,967
Jan 16, 2026106.05106.68106.05106.68106.68-0.95%6,944
Jan 15, 2026107.63107.80107.23107.70107.700.56%7,368
Jan 14, 2026107.23107.23107.03107.10107.10-2.68%5,361
Jan 13, 2026110.28110.40109.70110.05110.05-0.20%6,123
Jan 12, 2026110.08110.28110.08110.28110.28-0.81%2,120
Jan 9, 2026109.20111.18109.20111.18111.181.86%7,582
Jan 7, 2026108.53109.85108.00109.15109.152.32%16,469
Jan 5, 2026106.68106.68106.68106.68106.68-0.44%902
Jan 2, 2026106.83107.15106.83107.15107.15-2.46%2,066
Dec 30, 2025109.85109.85109.85109.85109.851.50%1,004
Dec 29, 2025107.73108.43107.73108.23108.230.82%6,746
Dec 22, 2025108.08108.08107.35107.35107.350.02%2,065
Dec 19, 2025106.60107.43106.60107.33107.332.24%3,118
Dec 17, 2025104.98104.98104.98104.98104.98-2.24%884
Dec 16, 2025107.38107.38107.38107.38107.38-1.36%319
Dec 15, 2025108.45108.85108.45108.85108.850.05%1,063
Dec 10, 2025108.38108.80108.38108.80108.80-1,957
Dec 9, 2025108.80108.80108.80108.80108.80-1.14%1,035
Dec 8, 2025110.05110.05110.05110.05110.05-0.86%1,025
Dec 5, 2025110.98111.00110.98111.00111.002.47%1,066
Dec 3, 2025109.30109.30108.33108.33108.33-0.02%3,301
Dec 2, 2025108.13108.68108.13108.35108.35-2.01%6,642
Nov 28, 2025110.28110.58110.28110.58110.58-0.81%1,212
Nov 27, 2025111.48111.48111.48111.48111.481.99%1,025
Nov 19, 2025109.45109.48109.30109.30109.30-1.44%1,154
Nov 17, 2025110.90110.90110.90110.90110.90-1.20%1,022
Nov 14, 2025112.25112.25112.25112.25112.25-1.43%1,034
Nov 13, 2025115.50115.50113.88113.88113.88-3.25%11,614
Nov 11, 2025117.70117.70117.70117.70117.700.94%837
Nov 10, 2025117.00117.35116.60116.60116.601.17%8,802
Nov 6, 2025115.65115.65115.25115.25115.25-0.22%1,860
Nov 5, 2025114.25115.50114.25115.50115.50-0.43%3,662
Nov 4, 2025115.50116.05115.43116.00116.00-1.74%4,102
Oct 29, 2025118.10118.35117.95118.05118.05-0.65%3,653
Oct 27, 2025118.48118.83118.48118.83118.83-1.45%2,699
Oct 24, 2025121.80121.80119.05120.58120.588.31%6,503
Oct 14, 2025110.60111.38110.45111.33111.33-0.78%6,315
Oct 13, 2025112.20112.20112.20112.20112.20-1.23%1,018
Oct 10, 2025115.38115.38113.53113.60113.60-1.09%2,535
Oct 7, 2025114.75114.85114.75114.85114.853.47%1,278
Sep 30, 2025111.00111.00111.00111.00111.000.02%953
Sep 26, 2025110.98110.98110.98110.98110.98-0.47%1,022
Sep 25, 2025112.60112.60111.50111.50111.50-3.88%1,775
Sep 24, 2025115.75116.00115.75116.00116.00-1.84%1,095
Sep 23, 2025117.93118.18117.93118.18118.180.32%1,612
Sep 22, 2025116.48117.80116.48117.80117.802.43%7,575
Sep 19, 2025115.00115.00115.00115.00115.001.21%1,767
Sep 18, 2025113.58113.63113.48113.63113.633.44%2,311
Sep 17, 2025109.75110.13109.75109.85109.850.43%5,004
Sep 16, 2025109.43109.43109.38109.38109.381.20%1,362
Sep 11, 2025108.08108.08108.08108.08108.08-0.57%698
Sep 10, 2025108.85108.85108.68108.70108.70-0.66%1,865
Sep 9, 2025109.43109.43109.43109.43109.43-1.40%1,027
Sep 8, 2025110.18110.98110.00110.98110.981.02%7,361