Hexagon AB (publ) (STO:HEXA.B)
Sweden
· Delayed Price · Currency is SEK 99.00
-1.45 (-1.44%)
Apr 28, 2026, 5:29 PM CET
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 100.05 | 97.82 | 99.00 | 99.00 | -1.44% | 4,473,524 |
| Apr 27, 2026 | 101.00 | 101.70 | 100.20 | 100.45 | 100.45 | -1.66% | 3,831,656 |
| Apr 24, 2026 | 103.50 | 104.40 | 102.10 | 102.15 | 100.64 | -2.67% | 3,391,258 |
| Apr 23, 2026 | 104.35 | 107.75 | 103.85 | 104.95 | 103.39 | 2.14% | 6,916,396 |
| Apr 22, 2026 | 101.95 | 104.25 | 101.85 | 102.75 | 101.23 | 0.78% | 5,094,789 |
| Apr 21, 2026 | 102.50 | 103.25 | 101.60 | 101.95 | 100.44 | -0.24% | 3,829,421 |
| Apr 20, 2026 | 100.90 | 102.70 | 100.50 | 102.20 | 100.68 | -0.34% | 2,890,591 |
| Apr 17, 2026 | 99.22 | 103.60 | 99.00 | 102.55 | 101.03 | 3.36% | 4,438,231 |
| Apr 16, 2026 | 96.60 | 99.94 | 96.30 | 99.22 | 97.75 | 3.23% | 4,345,331 |
| Apr 15, 2026 | 96.36 | 96.50 | 95.34 | 96.12 | 94.69 | - | 3,591,461 |
| Apr 14, 2026 | 95.72 | 97.00 | 95.30 | 96.12 | 94.69 | 1.12% | 3,918,793 |
| Apr 13, 2026 | 93.00 | 95.18 | 92.16 | 95.06 | 93.65 | 0.57% | 4,270,036 |
| Apr 10, 2026 | 95.00 | 96.80 | 94.36 | 94.52 | 93.12 | 0.32% | 4,430,754 |
| Apr 9, 2026 | 94.74 | 95.18 | 93.34 | 94.22 | 92.82 | -1.34% | 3,776,333 |
| Apr 8, 2026 | 95.24 | 96.36 | 94.78 | 95.50 | 94.08 | 5.29% | 5,045,033 |
| Apr 7, 2026 | 90.50 | 93.14 | 89.98 | 90.70 | 89.35 | 1.96% | 5,061,919 |
| Apr 2, 2026 | 90.20 | 90.66 | 88.70 | 88.96 | 87.64 | -3.11% | 2,620,217 |
| Apr 1, 2026 | 92.88 | 93.46 | 91.08 | 91.82 | 90.46 | 1.98% | 5,885,265 |
| Mar 31, 2026 | 89.20 | 90.28 | 88.58 | 90.04 | 88.70 | 0.94% | 6,514,858 |
| Mar 30, 2026 | 89.52 | 90.14 | 88.52 | 89.20 | 87.88 | -0.25% | 4,954,590 |
| Mar 27, 2026 | 91.96 | 92.56 | 88.92 | 89.42 | 88.09 | -3.10% | 4,700,247 |
| Mar 26, 2026 | 95.48 | 95.80 | 91.74 | 92.28 | 90.91 | -4.07% | 5,056,890 |
| Mar 25, 2026 | 95.20 | 96.96 | 95.20 | 96.20 | 94.77 | 1.71% | 4,161,857 |
| Mar 24, 2026 | 95.06 | 95.90 | 92.88 | 94.58 | 93.18 | -0.02% | 4,670,813 |
| Mar 23, 2026 | 92.18 | 96.90 | 91.76 | 94.60 | 93.20 | 0.32% | 4,841,700 |
| Mar 20, 2026 | 96.54 | 96.80 | 94.30 | 94.30 | 92.90 | -1.75% | 6,948,476 |
| Mar 19, 2026 | 96.80 | 97.30 | 95.90 | 95.98 | 94.56 | -2.32% | 3,627,070 |
| Mar 18, 2026 | 100.85 | 101.90 | 97.92 | 98.26 | 96.80 | -2.18% | 4,023,802 |
| Mar 17, 2026 | 100.60 | 101.55 | 99.64 | 100.45 | 98.96 | -0.54% | 3,667,632 |
| Mar 16, 2026 | 101.75 | 101.75 | 100.00 | 101.00 | 99.50 | - | 2,884,817 |
| Mar 13, 2026 | 100.00 | 102.65 | 99.94 | 101.00 | 99.50 | 0.05% | 2,860,043 |
| Mar 12, 2026 | 98.58 | 101.50 | 98.34 | 100.95 | 99.45 | 2.03% | 3,146,749 |
| Mar 11, 2026 | 96.54 | 99.44 | 95.94 | 98.94 | 97.47 | 1.44% | 3,487,357 |
| Mar 10, 2026 | 98.72 | 99.28 | 97.04 | 97.54 | 96.09 | 1.37% | 4,054,373 |
| Mar 9, 2026 | 96.04 | 97.08 | 94.82 | 96.22 | 94.79 | -2.29% | 4,140,934 |
| Mar 6, 2026 | 100.40 | 100.85 | 97.28 | 98.48 | 97.02 | -1.05% | 3,057,354 |
| Mar 5, 2026 | 99.82 | 100.50 | 98.52 | 99.52 | 98.04 | -0.68% | 3,556,997 |
| Mar 4, 2026 | 99.14 | 100.70 | 98.68 | 100.20 | 98.71 | 1.29% | 5,308,989 |
| Mar 3, 2026 | 99.26 | 99.44 | 97.88 | 98.92 | 97.45 | -1.52% | 4,633,006 |
| Mar 2, 2026 | 100.55 | 101.35 | 99.30 | 100.45 | 98.96 | -2.38% | 4,215,358 |
| Feb 27, 2026 | 100.75 | 104.70 | 100.70 | 102.90 | 101.37 | 1.48% | 5,499,136 |
| Feb 26, 2026 | 99.42 | 102.20 | 99.26 | 101.40 | 99.90 | 2.42% | 4,291,855 |
| Feb 25, 2026 | 99.94 | 100.50 | 99.00 | 99.00 | 97.53 | -0.22% | 3,709,636 |
| Feb 24, 2026 | 98.44 | 99.78 | 97.50 | 99.22 | 97.75 | 0.79% | 3,967,048 |
| Feb 23, 2026 | 98.52 | 99.90 | 98.44 | 98.44 | 96.98 | -1.20% | 3,830,548 |
| Feb 20, 2026 | 99.46 | 100.95 | 98.58 | 99.64 | 98.16 | 0.85% | 5,758,799 |
| Feb 19, 2026 | 98.00 | 98.84 | 97.40 | 98.80 | 97.33 | 0.84% | 3,223,115 |
| Feb 18, 2026 | 96.18 | 98.24 | 95.92 | 97.98 | 96.53 | 2.04% | 3,599,695 |
| Feb 17, 2026 | 95.08 | 96.60 | 94.36 | 96.02 | 94.60 | 0.71% | 5,320,208 |
| Feb 16, 2026 | 99.00 | 99.50 | 95.00 | 95.34 | 93.93 | -2.38% | 8,159,831 |
| Feb 13, 2026 | 94.96 | 98.50 | 94.38 | 97.66 | 96.21 | 2.58% | 6,885,552 |
| Feb 12, 2026 | 95.28 | 98.12 | 94.78 | 95.20 | 93.79 | 0.23% | 6,435,208 |
| Feb 11, 2026 | 96.50 | 96.52 | 94.32 | 94.98 | 93.57 | -2.22% | 7,772,092 |
| Feb 10, 2026 | 95.60 | 97.74 | 95.40 | 97.14 | 95.70 | 1.97% | 5,191,416 |
| Feb 9, 2026 | 96.00 | 96.00 | 93.42 | 95.26 | 93.85 | -0.67% | 7,786,563 |
| Feb 6, 2026 | 94.60 | 95.98 | 93.74 | 95.90 | 94.48 | 0.46% | 7,467,320 |
| Feb 5, 2026 | 97.48 | 97.66 | 94.24 | 95.46 | 94.04 | -1.06% | 7,801,856 |
| Feb 4, 2026 | 99.44 | 99.44 | 95.34 | 96.48 | 95.05 | -3.09% | 12,581,020 |
| Feb 3, 2026 | 102.70 | 102.70 | 98.92 | 99.56 | 98.08 | -2.39% | 5,923,617 |
| Feb 2, 2026 | 101.70 | 102.90 | 99.68 | 102.00 | 100.49 | 1.39% | 4,804,069 |
| Jan 30, 2026 | 103.80 | 104.95 | 100.15 | 100.60 | 99.11 | 1.11% | 6,787,396 |
| Jan 29, 2026 | 100.50 | 102.40 | 98.96 | 99.50 | 98.02 | -1.29% | 5,931,944 |
| Jan 28, 2026 | 102.25 | 102.55 | 100.55 | 100.80 | 99.31 | -0.98% | 3,602,203 |
| Jan 27, 2026 | 102.50 | 103.35 | 101.80 | 101.80 | 100.29 | -0.24% | 3,513,576 |
| Jan 26, 2026 | 101.00 | 102.60 | 100.80 | 102.05 | 100.54 | -0.63% | 3,647,144 |
| Jan 23, 2026 | 103.00 | 103.45 | 101.85 | 102.70 | 101.18 | 0.34% | 3,145,097 |
| Jan 22, 2026 | 102.40 | 103.00 | 101.50 | 102.35 | 100.83 | 1.34% | 4,173,244 |
| Jan 21, 2026 | 100.80 | 101.50 | 99.34 | 101.00 | 99.50 | -0.30% | 4,439,233 |
| Jan 20, 2026 | 101.00 | 101.85 | 99.62 | 101.30 | 99.80 | -0.39% | 3,847,312 |
| Jan 19, 2026 | 103.50 | 103.65 | 100.60 | 101.70 | 100.19 | -4.24% | 5,189,444 |
| Jan 16, 2026 | 107.15 | 107.35 | 105.85 | 106.20 | 104.62 | -1.39% | 5,307,084 |
| Jan 15, 2026 | 107.05 | 108.00 | 106.90 | 107.70 | 106.10 | 0.70% | 5,834,188 |
| Jan 14, 2026 | 109.75 | 110.50 | 106.80 | 106.95 | 105.36 | -2.51% | 4,468,375 |
| Jan 13, 2026 | 110.30 | 110.50 | 109.30 | 109.70 | 108.07 | -0.27% | 2,942,855 |
| Jan 12, 2026 | 111.25 | 111.40 | 109.65 | 110.00 | 108.37 | -1.35% | 2,982,096 |
| Jan 9, 2026 | 108.00 | 111.50 | 107.80 | 111.50 | 109.85 | 3.34% | 3,608,935 |
| Jan 8, 2026 | 108.55 | 108.55 | 107.20 | 107.90 | 106.30 | -1.28% | 3,291,878 |
| Jan 7, 2026 | 107.20 | 110.30 | 107.20 | 109.30 | 107.68 | 2.63% | 5,882,677 |
| Jan 5, 2026 | 107.20 | 108.65 | 106.45 | 106.50 | 104.92 | -0.47% | 1,609,597 |
| Jan 2, 2026 | 109.05 | 109.70 | 106.80 | 107.00 | 105.41 | -2.28% | 3,707,848 |
| Dec 30, 2025 | 107.95 | 109.95 | 107.60 | 109.50 | 107.88 | 1.11% | 2,777,224 |
| Dec 29, 2025 | 106.95 | 108.85 | 106.80 | 108.30 | 106.69 | 1.26% | 2,045,393 |
| Dec 23, 2025 | 106.95 | 107.80 | 106.65 | 106.95 | 105.36 | -0.42% | 1,797,264 |
| Dec 22, 2025 | 107.55 | 108.40 | 106.45 | 107.40 | 105.81 | 0.37% | 2,383,535 |
| Dec 19, 2025 | 105.95 | 107.45 | 105.95 | 107.00 | 105.41 | 0.19% | 4,964,511 |
| Dec 18, 2025 | 105.45 | 107.10 | 104.70 | 106.80 | 105.22 | 1.23% | 2,671,718 |
| Dec 17, 2025 | 107.75 | 107.85 | 104.50 | 105.50 | 103.94 | -1.54% | 3,562,143 |
| Dec 16, 2025 | 106.90 | 107.50 | 106.35 | 107.15 | 105.56 | -1.15% | 3,466,190 |
| Dec 15, 2025 | 108.45 | 109.25 | 107.80 | 108.40 | 106.79 | -0.09% | 2,601,726 |
| Dec 12, 2025 | 109.00 | 110.70 | 108.20 | 108.50 | 106.89 | 0.37% | 3,099,780 |
| Dec 11, 2025 | 108.60 | 108.85 | 107.75 | 108.10 | 106.50 | -0.69% | 1,862,892 |
| Dec 10, 2025 | 108.60 | 108.90 | 108.15 | 108.85 | 107.24 | -0.05% | 2,503,735 |
| Dec 9, 2025 | 110.00 | 110.10 | 108.70 | 108.90 | 107.28 | -1.00% | 2,137,416 |
| Dec 8, 2025 | 110.85 | 111.00 | 109.75 | 110.00 | 108.37 | -0.86% | 2,577,975 |
| Dec 5, 2025 | 111.90 | 111.90 | 110.20 | 110.95 | 109.30 | -0.94% | 2,326,195 |
| Dec 4, 2025 | 109.65 | 112.00 | 109.00 | 112.00 | 110.34 | 3.51% | 2,016,071 |
| Dec 3, 2025 | 109.30 | 109.75 | 107.90 | 108.20 | 106.60 | - | 3,362,870 |
| Dec 2, 2025 | 109.20 | 109.25 | 107.80 | 108.20 | 106.60 | -0.92% | 3,992,347 |
| Dec 1, 2025 | 109.90 | 110.00 | 107.30 | 109.20 | 107.58 | -1.09% | 3,530,338 |
| Nov 28, 2025 | 111.70 | 112.05 | 110.00 | 110.40 | 108.76 | -1.47% | 5,623,509 |