Hexagon AB (publ) (STO:HEXA.B)
Sweden
· Delayed Price · Currency is SEK 96.22
-2.26 (-2.29%)
At close: Mar 9, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.04 | 97.08 | 94.82 | 96.22 | 96.22 | -2.29% | 3,939,049 |
| Mar 6, 2026 | 100.40 | 100.85 | 97.28 | 98.48 | 98.48 | -1.05% | 3,057,354 |
| Mar 5, 2026 | 99.82 | 100.50 | 98.52 | 99.52 | 99.52 | -0.68% | 3,556,997 |
| Mar 4, 2026 | 99.14 | 100.70 | 98.68 | 100.20 | 100.20 | 1.29% | 5,308,989 |
| Mar 3, 2026 | 99.26 | 99.44 | 97.88 | 98.92 | 98.92 | -1.52% | 4,633,006 |
| Mar 2, 2026 | 100.55 | 101.35 | 99.30 | 100.45 | 100.45 | -2.38% | 4,215,358 |
| Feb 27, 2026 | 100.75 | 104.70 | 100.70 | 102.90 | 102.90 | 1.48% | 5,499,136 |
| Feb 26, 2026 | 99.42 | 102.20 | 99.26 | 101.40 | 101.40 | 2.42% | 4,291,855 |
| Feb 25, 2026 | 99.94 | 100.50 | 99.00 | 99.00 | 99.00 | -0.22% | 3,709,636 |
| Feb 24, 2026 | 98.44 | 99.78 | 97.50 | 99.22 | 99.22 | 0.79% | 3,967,048 |
| Feb 23, 2026 | 98.52 | 99.90 | 98.44 | 98.44 | 98.44 | -1.20% | 3,830,548 |
| Feb 20, 2026 | 99.46 | 100.95 | 98.58 | 99.64 | 99.64 | 0.85% | 5,758,799 |
| Feb 19, 2026 | 98.00 | 98.84 | 97.40 | 98.80 | 98.80 | 0.84% | 3,223,115 |
| Feb 18, 2026 | 96.18 | 98.24 | 95.92 | 97.98 | 97.98 | 2.04% | 3,599,695 |
| Feb 17, 2026 | 95.08 | 96.60 | 94.36 | 96.02 | 96.02 | 0.71% | 5,320,208 |
| Feb 16, 2026 | 99.00 | 99.50 | 95.00 | 95.34 | 95.34 | -2.38% | 8,159,831 |
| Feb 13, 2026 | 94.96 | 98.50 | 94.38 | 97.66 | 97.66 | 2.58% | 6,885,552 |
| Feb 12, 2026 | 95.28 | 98.12 | 94.78 | 95.20 | 95.20 | 0.23% | 6,435,208 |
| Feb 11, 2026 | 96.50 | 96.52 | 94.32 | 94.98 | 94.98 | -2.22% | 7,772,092 |
| Feb 10, 2026 | 95.60 | 97.74 | 95.40 | 97.14 | 97.14 | 1.97% | 5,191,416 |
| Feb 9, 2026 | 96.00 | 96.00 | 93.42 | 95.26 | 95.26 | -0.67% | 7,786,563 |
| Feb 6, 2026 | 94.60 | 95.98 | 93.74 | 95.90 | 95.90 | 0.46% | 7,467,320 |
| Feb 5, 2026 | 97.48 | 97.66 | 94.24 | 95.46 | 95.46 | -1.06% | 7,801,856 |
| Feb 4, 2026 | 99.44 | 99.44 | 95.34 | 96.48 | 96.48 | -3.09% | 12,581,020 |
| Feb 3, 2026 | 102.70 | 102.70 | 98.92 | 99.56 | 99.56 | -2.39% | 5,923,617 |
| Feb 2, 2026 | 101.70 | 102.90 | 99.68 | 102.00 | 102.00 | 1.39% | 4,804,069 |
| Jan 30, 2026 | 103.80 | 104.95 | 100.15 | 100.60 | 100.60 | 1.11% | 6,787,396 |
| Jan 29, 2026 | 100.50 | 102.40 | 98.96 | 99.50 | 99.50 | -1.29% | 5,931,944 |
| Jan 28, 2026 | 102.25 | 102.55 | 100.55 | 100.80 | 100.80 | -0.98% | 3,602,203 |
| Jan 27, 2026 | 102.50 | 103.35 | 101.80 | 101.80 | 101.80 | -0.24% | 3,513,576 |
| Jan 26, 2026 | 101.00 | 102.60 | 100.80 | 102.05 | 102.05 | -0.63% | 3,647,144 |
| Jan 23, 2026 | 103.00 | 103.45 | 101.85 | 102.70 | 102.70 | 0.34% | 3,145,097 |
| Jan 22, 2026 | 102.40 | 103.00 | 101.50 | 102.35 | 102.35 | 1.34% | 4,173,244 |
| Jan 21, 2026 | 100.80 | 101.50 | 99.34 | 101.00 | 101.00 | -0.30% | 4,439,233 |
| Jan 20, 2026 | 101.00 | 101.85 | 99.62 | 101.30 | 101.30 | -0.39% | 3,847,312 |
| Jan 19, 2026 | 103.50 | 103.65 | 100.60 | 101.70 | 101.70 | -4.24% | 5,189,444 |
| Jan 16, 2026 | 107.15 | 107.35 | 105.85 | 106.20 | 106.20 | -1.39% | 5,307,084 |
| Jan 15, 2026 | 107.05 | 108.00 | 106.90 | 107.70 | 107.70 | 0.70% | 5,834,188 |
| Jan 14, 2026 | 109.75 | 110.50 | 106.80 | 106.95 | 106.95 | -2.51% | 4,468,375 |
| Jan 13, 2026 | 110.30 | 110.50 | 109.30 | 109.70 | 109.70 | -0.27% | 2,942,855 |
| Jan 12, 2026 | 111.25 | 111.40 | 109.65 | 110.00 | 110.00 | -1.35% | 2,982,096 |
| Jan 9, 2026 | 108.00 | 111.50 | 107.80 | 111.50 | 111.50 | 3.34% | 3,608,935 |
| Jan 8, 2026 | 108.55 | 108.55 | 107.20 | 107.90 | 107.90 | -1.28% | 3,291,878 |
| Jan 7, 2026 | 107.20 | 110.30 | 107.20 | 109.30 | 109.30 | 2.63% | 5,882,677 |
| Jan 5, 2026 | 107.20 | 108.65 | 106.45 | 106.50 | 106.50 | -0.47% | 1,609,597 |
| Jan 2, 2026 | 109.05 | 109.70 | 106.80 | 107.00 | 107.00 | -2.28% | 3,707,848 |
| Dec 30, 2025 | 107.95 | 109.95 | 107.60 | 109.50 | 109.50 | 1.11% | 2,777,224 |
| Dec 29, 2025 | 106.95 | 108.85 | 106.80 | 108.30 | 108.30 | 1.26% | 2,045,393 |
| Dec 23, 2025 | 106.95 | 107.80 | 106.65 | 106.95 | 106.95 | -0.42% | 1,797,264 |
| Dec 22, 2025 | 107.55 | 108.40 | 106.45 | 107.40 | 107.40 | 0.37% | 2,383,535 |
| Dec 19, 2025 | 105.95 | 107.45 | 105.95 | 107.00 | 107.00 | 0.19% | 4,964,511 |
| Dec 18, 2025 | 105.45 | 107.10 | 104.70 | 106.80 | 106.80 | 1.23% | 2,671,718 |
| Dec 17, 2025 | 107.75 | 107.85 | 104.50 | 105.50 | 105.50 | -1.54% | 3,562,143 |
| Dec 16, 2025 | 106.90 | 107.50 | 106.35 | 107.15 | 107.15 | -1.15% | 3,466,190 |
| Dec 15, 2025 | 108.45 | 109.25 | 107.80 | 108.40 | 108.40 | -0.09% | 2,601,726 |
| Dec 12, 2025 | 109.00 | 110.70 | 108.20 | 108.50 | 108.50 | 0.37% | 3,099,780 |
| Dec 11, 2025 | 108.60 | 108.85 | 107.75 | 108.10 | 108.10 | -0.69% | 1,862,892 |
| Dec 10, 2025 | 108.60 | 108.90 | 108.15 | 108.85 | 108.85 | -0.05% | 2,503,735 |
| Dec 9, 2025 | 110.00 | 110.10 | 108.70 | 108.90 | 108.90 | -1.00% | 2,137,416 |
| Dec 8, 2025 | 110.85 | 111.00 | 109.75 | 110.00 | 110.00 | -0.86% | 2,577,975 |
| Dec 5, 2025 | 111.90 | 111.90 | 110.20 | 110.95 | 110.95 | -0.94% | 2,326,195 |
| Dec 4, 2025 | 109.65 | 112.00 | 109.00 | 112.00 | 112.00 | 3.51% | 2,016,071 |
| Dec 3, 2025 | 109.30 | 109.75 | 107.90 | 108.20 | 108.20 | - | 3,362,870 |
| Dec 2, 2025 | 109.20 | 109.25 | 107.80 | 108.20 | 108.20 | -0.92% | 3,992,347 |
| Dec 1, 2025 | 109.90 | 110.00 | 107.30 | 109.20 | 109.20 | -1.09% | 3,530,338 |
| Nov 28, 2025 | 111.70 | 112.05 | 110.00 | 110.40 | 110.40 | -1.47% | 5,623,509 |
| Nov 27, 2025 | 111.20 | 113.00 | 111.10 | 112.05 | 112.05 | 0.09% | 1,796,484 |
| Nov 26, 2025 | 112.75 | 113.10 | 111.05 | 111.95 | 111.95 | 0.09% | 2,001,918 |
| Nov 25, 2025 | 112.15 | 112.15 | 110.20 | 111.85 | 111.85 | -0.13% | 2,450,060 |
| Nov 24, 2025 | 111.50 | 112.90 | 110.95 | 112.00 | 112.00 | 1.63% | 6,372,115 |
| Nov 21, 2025 | 108.30 | 110.25 | 107.90 | 110.20 | 110.20 | 0.09% | 2,833,910 |
| Nov 20, 2025 | 111.50 | 112.00 | 110.10 | 110.10 | 110.10 | 0.41% | 1,769,243 |
| Nov 19, 2025 | 108.30 | 109.90 | 108.20 | 109.65 | 109.65 | 0.97% | 2,155,607 |
| Nov 18, 2025 | 109.50 | 109.50 | 108.20 | 108.60 | 108.60 | -1.76% | 3,078,005 |
| Nov 17, 2025 | 112.40 | 112.55 | 110.35 | 110.55 | 110.55 | -1.82% | 2,401,736 |
| Nov 14, 2025 | 112.50 | 112.60 | 110.70 | 112.60 | 112.60 | -0.92% | 2,208,161 |
| Nov 13, 2025 | 117.15 | 117.35 | 113.65 | 113.65 | 113.65 | -2.49% | 2,698,285 |
| Nov 12, 2025 | 118.30 | 118.35 | 116.55 | 116.55 | 116.55 | -1.44% | 3,139,727 |
| Nov 11, 2025 | 116.95 | 118.25 | 115.90 | 118.25 | 118.25 | 1.68% | 2,644,169 |
| Nov 10, 2025 | 116.15 | 117.60 | 116.15 | 116.30 | 116.30 | 1.35% | 1,979,825 |
| Nov 7, 2025 | 116.40 | 117.55 | 114.30 | 114.75 | 114.75 | - | 4,276,141 |
| Nov 6, 2025 | 114.60 | 116.20 | 114.40 | 114.75 | 114.75 | -0.30% | 5,607,852 |
| Nov 5, 2025 | 114.25 | 115.55 | 113.90 | 115.10 | 115.10 | -0.13% | 2,383,903 |
| Nov 4, 2025 | 115.35 | 116.55 | 114.45 | 115.25 | 115.25 | -1.33% | 1,542,859 |
| Nov 3, 2025 | 115.95 | 117.80 | 115.15 | 116.80 | 116.80 | 0.21% | 2,277,343 |
| Oct 31, 2025 | 116.20 | 116.55 | 115.15 | 116.55 | 116.55 | -0.26% | 1,584,448 |
| Oct 30, 2025 | 118.10 | 118.30 | 116.30 | 116.85 | 116.85 | -0.76% | 1,669,165 |
| Oct 29, 2025 | 119.35 | 119.50 | 117.75 | 117.75 | 117.75 | -1.34% | 1,788,548 |
| Oct 28, 2025 | 119.75 | 120.00 | 118.20 | 119.35 | 119.35 | -0.67% | 2,250,724 |
| Oct 27, 2025 | 120.05 | 120.25 | 118.40 | 120.15 | 120.15 | -0.58% | 2,627,882 |
| Oct 24, 2025 | 114.55 | 122.10 | 114.40 | 120.85 | 120.85 | 6.71% | 5,973,364 |
| Oct 23, 2025 | 113.00 | 113.95 | 111.20 | 113.25 | 113.25 | -0.22% | 4,218,417 |
| Oct 22, 2025 | 114.00 | 114.15 | 112.35 | 113.50 | 113.50 | -1.39% | 2,299,280 |
| Oct 21, 2025 | 113.85 | 115.10 | 113.55 | 115.10 | 115.10 | 1.19% | 1,802,322 |
| Oct 20, 2025 | 112.85 | 113.95 | 112.15 | 113.75 | 113.75 | 1.34% | 2,563,826 |
| Oct 17, 2025 | 111.60 | 112.50 | 110.55 | 112.25 | 112.25 | -0.58% | 3,346,356 |
| Oct 16, 2025 | 113.55 | 113.65 | 112.20 | 112.90 | 112.90 | -0.44% | 1,796,073 |
| Oct 15, 2025 | 113.30 | 114.00 | 112.85 | 113.40 | 113.40 | 1.75% | 1,677,959 |
| Oct 14, 2025 | 111.85 | 111.85 | 110.15 | 111.45 | 111.45 | -1.42% | 2,048,545 |
| Oct 13, 2025 | 113.10 | 113.80 | 111.90 | 113.05 | 113.05 | 0.58% | 1,598,257 |