Hexagon AB (publ) (STO:HEXA.B)
Sweden
· Delayed Price · Currency is SEK 110.95
-1.05 (-0.94%)
At close: Dec 5, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,451,130 |
| 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% | 2,278,841 |
| 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 |
| Oct 10, 2025 | 115.00 | 115.85 | 112.30 | 112.40 | 112.40 | -2.26% | 2,090,982 |
| Oct 9, 2025 | 116.15 | 117.40 | 114.70 | 115.00 | 115.00 | -0.73% | 3,030,170 |
| Oct 8, 2025 | 114.80 | 116.45 | 114.40 | 115.85 | 115.85 | 0.70% | 2,209,377 |
| Oct 7, 2025 | 115.95 | 116.00 | 114.55 | 115.05 | 115.05 | -0.78% | 1,455,469 |
| Oct 6, 2025 | 116.05 | 116.85 | 114.50 | 115.95 | 115.95 | -0.09% | 2,957,020 |
| Oct 3, 2025 | 116.00 | 116.35 | 115.00 | 116.05 | 116.05 | 0.52% | 2,793,026 |
| Oct 2, 2025 | 114.60 | 116.45 | 114.45 | 115.45 | 115.45 | 1.63% | 1,899,602 |
| Oct 1, 2025 | 111.05 | 113.65 | 111.00 | 113.60 | 113.60 | 1.52% | 6,083,935 |
| Sep 30, 2025 | 110.15 | 112.20 | 110.05 | 111.90 | 111.90 | 1.13% | 4,315,848 |
| Sep 29, 2025 | 111.45 | 112.40 | 110.10 | 110.65 | 110.65 | -0.27% | 4,609,539 |
| Sep 26, 2025 | 111.20 | 111.75 | 110.45 | 110.95 | 110.95 | -0.27% | 5,210,806 |
| Sep 25, 2025 | 114.55 | 115.20 | 111.00 | 111.25 | 111.25 | -4.09% | 3,682,019 |
| Sep 24, 2025 | 117.50 | 117.55 | 115.45 | 116.00 | 116.00 | -1.44% | 2,875,784 |
| Sep 23, 2025 | 117.95 | 118.90 | 116.95 | 117.70 | 117.70 | 0.09% | 3,641,064 |
| Sep 22, 2025 | 116.00 | 118.15 | 115.55 | 117.60 | 117.60 | 1.47% | 6,493,829 |
| Sep 19, 2025 | 114.15 | 116.70 | 113.70 | 115.90 | 115.90 | 2.11% | 6,401,785 |
| Sep 18, 2025 | 111.00 | 114.25 | 110.70 | 113.50 | 113.50 | 3.23% | 3,044,114 |
| Sep 17, 2025 | 109.95 | 110.40 | 109.35 | 109.95 | 109.95 | 0.59% | 2,500,727 |
| Sep 16, 2025 | 109.25 | 110.45 | 108.85 | 109.30 | 109.30 | 0.41% | 3,380,485 |
| Sep 15, 2025 | 108.85 | 109.90 | 108.35 | 108.85 | 108.85 | 0.65% | 1,726,107 |
| Sep 12, 2025 | 109.05 | 109.50 | 107.75 | 108.15 | 108.15 | -0.64% | 1,857,465 |
| Sep 11, 2025 | 108.55 | 109.90 | 107.55 | 108.85 | 108.85 | 0.28% | 2,027,273 |
| Sep 10, 2025 | 110.60 | 111.20 | 108.55 | 108.55 | 108.55 | -1.45% | 3,454,686 |
| Sep 9, 2025 | 111.05 | 112.25 | 109.30 | 110.15 | 110.15 | -1.08% | 5,569,863 |
| Sep 8, 2025 | 110.35 | 111.35 | 109.40 | 111.35 | 111.35 | 1.14% | 2,231,863 |
| Sep 5, 2025 | 108.00 | 110.80 | 107.80 | 110.10 | 110.10 | 7.36% | 5,054,948 |
| Sep 4, 2025 | 103.10 | 103.55 | 102.30 | 102.55 | 102.55 | -0.49% | 1,626,461 |
| Sep 3, 2025 | 102.50 | 103.65 | 101.90 | 103.05 | 103.05 | 1.33% | 1,915,213 |
| Sep 2, 2025 | 104.90 | 105.20 | 101.45 | 101.70 | 101.70 | -3.24% | 2,104,698 |
| Sep 1, 2025 | 105.10 | 106.10 | 104.95 | 105.10 | 105.10 | -0.24% | 1,486,176 |
| Aug 29, 2025 | 105.55 | 106.70 | 105.15 | 105.35 | 105.35 | -1.95% | 2,258,043 |
| Aug 28, 2025 | 107.40 | 108.40 | 107.00 | 107.45 | 107.45 | 0.56% | 2,875,281 |
| Aug 27, 2025 | 107.40 | 107.60 | 106.20 | 106.85 | 106.85 | -0.70% | 1,837,220 |
| Aug 26, 2025 | 106.85 | 108.50 | 106.85 | 107.60 | 107.60 | 0.14% | 4,429,800 |
| Aug 25, 2025 | 108.05 | 108.40 | 107.10 | 107.45 | 107.45 | -1.60% | 1,993,541 |
| Aug 22, 2025 | 106.30 | 109.20 | 106.30 | 109.20 | 109.20 | 2.30% | 1,665,515 |
| Aug 21, 2025 | 107.00 | 108.00 | 106.40 | 106.75 | 106.75 | -0.51% | 1,931,818 |
| Aug 20, 2025 | 106.80 | 108.45 | 106.65 | 107.30 | 107.30 | -0.60% | 1,322,807 |
| Aug 19, 2025 | 107.30 | 108.25 | 106.90 | 107.95 | 107.95 | 1.22% | 2,509,272 |
| Aug 18, 2025 | 107.85 | 108.45 | 106.15 | 106.65 | 106.65 | -0.93% | 3,286,572 |
| Aug 15, 2025 | 107.20 | 108.60 | 107.10 | 107.65 | 107.65 | 0.70% | 2,483,226 |
| Aug 14, 2025 | 108.55 | 108.55 | 106.45 | 106.90 | 106.90 | -1.57% | 2,628,886 |
| Aug 13, 2025 | 109.05 | 109.05 | 108.20 | 108.60 | 108.60 | 0.18% | 1,915,560 |
| Aug 12, 2025 | 108.50 | 109.25 | 108.10 | 108.40 | 108.40 | 0.14% | 2,522,334 |
| Aug 11, 2025 | 109.60 | 109.70 | 108.10 | 108.25 | 108.25 | -0.92% | 1,565,131 |
| Aug 8, 2025 | 108.45 | 109.25 | 107.95 | 109.25 | 109.25 | 0.74% | 1,477,667 |
| Aug 7, 2025 | 106.85 | 109.05 | 106.85 | 108.45 | 108.45 | 1.50% | 2,236,523 |
| Aug 6, 2025 | 107.15 | 107.75 | 106.40 | 106.85 | 106.85 | 0.19% | 2,373,014 |
| Aug 5, 2025 | 107.20 | 107.25 | 106.00 | 106.65 | 106.65 | 0.33% | 2,663,108 |
| Aug 4, 2025 | 106.75 | 106.95 | 105.65 | 106.30 | 106.30 | 0.28% | 1,961,850 |
| Aug 1, 2025 | 107.00 | 107.25 | 105.30 | 106.00 | 106.00 | -1.81% | 3,330,577 |
| Jul 31, 2025 | 109.25 | 110.15 | 107.95 | 107.95 | 107.95 | -1.19% | 2,878,358 |
| Jul 30, 2025 | 108.75 | 110.40 | 108.60 | 109.25 | 109.25 | -1.18% | 2,713,855 |
| Jul 29, 2025 | 111.30 | 112.35 | 108.75 | 110.55 | 110.55 | -0.58% | 1,400,060 |
| Jul 28, 2025 | 114.30 | 114.45 | 110.55 | 111.20 | 111.20 | -1.42% | 3,880,019 |
| Jul 25, 2025 | 106.50 | 112.85 | 104.10 | 112.80 | 112.80 | 7.94% | 11,214,150 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | 0.29% | 3,565,512 |
| Jul 23, 2025 | 102.90 | 104.50 | 102.65 | 104.20 | 104.20 | 2.56% | 4,773,050 |
| Jul 22, 2025 | 102.60 | 102.90 | 101.25 | 101.60 | 101.60 | -1.26% | 3,035,538 |
| Jul 21, 2025 | 103.00 | 103.40 | 102.50 | 102.90 | 102.90 | -0.10% | 4,204,924 |