Skip to main content
Hexicon AB (publ) (STO:HEXI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.128
-0.008 (-5.54%)
At close: Mar 9, 2026

Hexicon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.140.130.140.143.83%75,391
Mar 5, 20260.140.150.130.130.13-3.33%338,161
Mar 4, 20260.150.150.130.140.14-3.57%44,146
Mar 3, 20260.140.150.120.140.140.36%73,681
Mar 2, 20260.140.150.110.140.141.09%179,505
Feb 27, 20260.130.140.110.140.145.34%151,783
Feb 26, 20260.120.130.110.130.131.55%754,591
Feb 25, 20260.130.130.120.130.13-4.09%168,209
Feb 24, 20260.130.150.130.130.13-3.93%156,847
Feb 23, 20260.140.150.130.140.14-0.71%370,979
Feb 20, 20260.140.140.130.140.143.68%408,694
Feb 19, 20260.150.150.130.140.14-9.03%124,323
Feb 18, 20260.150.150.140.150.153.46%302,149
Feb 17, 20260.150.150.130.140.14-0.34%44,575
Feb 16, 20260.150.150.140.150.15-3.33%12,793
Feb 13, 20260.140.150.130.150.1510.70%324,265
Feb 12, 20260.150.150.130.140.14-9.36%157,635
Feb 11, 20260.160.160.140.150.15-7.72%334,791
Feb 10, 20260.160.170.150.160.162.21%346,027
Feb 9, 20260.160.160.150.160.166.02%151,423
Feb 6, 20260.160.170.130.150.15-4.78%582,539
Feb 5, 20260.170.170.150.160.16-10.80%331,261
Feb 4, 20260.170.180.150.180.183.53%307,596
Feb 3, 20260.180.180.160.170.171.49%1,112,560
Feb 2, 20260.180.210.170.170.17-9.46%316,760
Jan 30, 20260.190.210.180.190.19-3.65%575,408
Jan 29, 20260.200.210.190.190.19-4.00%354,633
Jan 28, 20260.180.210.180.200.200.25%393,993
Jan 27, 20260.200.260.170.200.20-0.25%4,490,867
Jan 26, 20260.150.220.140.200.2029.87%3,232,003
Jan 23, 20260.200.220.150.150.15-24.88%1,867,347
Jan 22, 20260.110.270.110.210.2183.86%3,949,042
Jan 21, 20260.110.120.100.110.11-2.62%230,981
Jan 20, 20260.100.120.100.110.111.33%249,343
Jan 19, 20260.120.120.110.110.11-5.83%435,742
Jan 16, 20260.120.120.120.120.123.00%132,130
Jan 15, 20260.120.120.110.120.12-5.28%244,407
Jan 14, 20260.110.130.110.120.122.50%189,357
Jan 13, 20260.120.120.110.120.12-3.23%173,546
Jan 12, 20260.130.130.120.120.12-4.62%156,688
Jan 9, 20260.120.130.120.130.13-520,996
Jan 8, 20260.130.130.130.130.13-881,411
Jan 7, 20260.120.130.120.130.131.56%169,717
Jan 5, 20260.130.130.120.130.13-1.54%24,719
Jan 2, 20260.130.130.120.130.134.00%169,709
Dec 30, 20250.120.130.110.130.132.04%793,203
Dec 29, 20250.110.130.110.120.126.52%551,255
Dec 23, 20250.110.130.110.120.120.44%285,722
Dec 22, 20250.130.130.100.110.11-11.58%675,928
Dec 19, 20250.150.150.120.130.13-9.44%515,956
Dec 18, 20250.140.140.130.140.147.92%42,636
Dec 17, 20250.140.150.130.130.13-1.85%128,071
Dec 16, 20250.130.140.130.140.14-333,049
Dec 15, 20250.140.150.140.140.14-3.57%713,836
Dec 12, 20250.150.150.140.140.14-6.35%560,631
Dec 11, 20250.150.150.150.150.154.18%96,141
Dec 10, 20250.140.150.140.140.14-2.71%297,478
Dec 9, 20250.150.150.140.150.150.68%678,183
Dec 8, 20250.150.160.150.150.15-8.15%163,911
Dec 5, 20250.170.170.150.160.16-0.31%238,961
Dec 4, 20250.150.170.150.160.163.23%204,377
Dec 3, 20250.160.160.150.160.16-4.62%46,065
Dec 2, 20250.170.170.140.160.16-5.80%59,133
Dec 1, 20250.170.170.140.170.171.77%344,990
Nov 28, 20250.160.170.140.170.175.28%271,367
Nov 27, 20250.160.170.150.160.160.63%87,873
Nov 26, 20250.170.170.140.160.16-280,238
Nov 25, 20250.170.170.150.160.16-7.25%278,805
Nov 24, 20250.170.170.160.170.1710.58%55,531
Nov 21, 20250.160.170.160.160.160.32%139,418
Nov 20, 20250.170.170.160.160.160.65%258,450
Nov 19, 20250.170.170.150.150.15-11.46%254,406
Nov 18, 20250.160.180.150.170.172.35%43,357
Nov 17, 20250.170.180.170.170.17-2.29%160,576
Nov 14, 20250.180.180.170.170.171.45%74,308
Nov 13, 20250.170.170.170.170.170.88%202,213
Nov 12, 20250.190.190.170.170.17-2.29%372,566
Nov 11, 20250.170.170.170.170.17-3.32%73,596
Nov 10, 20250.170.190.170.180.183.74%29,780
Nov 7, 20250.170.180.170.170.17-33,822
Nov 6, 20250.190.210.170.170.170.87%335,114
Nov 5, 20250.190.220.170.170.17-4.17%217,966
Nov 4, 20250.180.210.150.180.18-0.83%393,092
Nov 3, 20250.190.200.180.180.18-9.25%283,936
Oct 31, 20250.200.200.190.200.20-2.91%55,809
Oct 30, 20250.190.210.190.210.215.37%182,702
Oct 29, 20250.200.210.190.200.20-1.26%147,216
Oct 28, 20250.210.210.190.200.20-3.41%69,162
Oct 27, 20250.220.240.200.210.21-309,346
Oct 24, 20250.190.240.190.210.213.02%250,015
Oct 23, 20250.200.220.190.200.203.38%77,933
Oct 22, 20250.190.220.190.190.191.05%107,186
Oct 21, 20250.190.200.190.190.19-4.03%96,862
Oct 20, 20250.190.210.190.200.202.85%278,742
Oct 17, 20250.190.190.190.190.19-136,629
Oct 16, 20250.190.190.190.190.19-85,993
Oct 15, 20250.200.200.190.190.19-4.46%131,687
Oct 14, 20250.200.200.200.200.20-95,301
Oct 13, 20250.210.220.190.200.20-5.16%119,468
Oct 10, 20250.210.240.200.210.212.90%123,087