Hexagon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.71	11.78	11.67	11.73	11.73	-0.76%	195,394
Dec 4, 2025	11.82	11.88	11.60	11.82	11.82	2.43%	384,120
Dec 3, 2025	11.43	11.56	11.43	11.54	11.54	0.70%	188,452
Dec 2, 2025	11.41	11.48	11.39	11.46	11.46	-0.52%	213,582
Dec 1, 2025	11.40	11.56	11.37	11.52	11.52	-1.45%	455,345
Nov 28, 2025	11.58	11.69	11.57	11.69	11.69	-0.60%	61,156
Nov 26, 2025	11.67	11.78	11.67	11.76	11.76	-	84,945
Nov 25, 2025	11.62	11.76	11.57	11.76	11.76	0.68%	172,104
Nov 24, 2025	11.67	11.75	11.61	11.68	11.68	1.21%	192,730
Nov 21, 2025	11.37	11.63	11.37	11.54	11.54	2.58%	231,439
Nov 20, 2025	11.65	11.69	11.21	11.25	11.25	-1.92%	143,043
Nov 19, 2025	11.47	11.48	11.35	11.47	11.47	0.22%	125,110
Nov 18, 2025	11.44	11.49	11.36	11.45	11.45	-0.91%	159,866
Nov 17, 2025	11.65	11.72	11.50	11.55	11.55	-2.45%	73,998
Nov 14, 2025	11.74	11.89	11.74	11.84	11.84	-1.42%	111,225
Nov 13, 2025	12.15	12.16	11.96	12.01	12.01	-2.44%	87,467
Nov 12, 2025	12.34	12.34	12.29	12.31	12.31	-1.37%	65,671
Nov 11, 2025	12.44	12.52	12.39	12.48	12.48	1.68%	91,836
Nov 10, 2025	12.28	12.28	12.12	12.28	12.28	1.28%	122,093
Nov 7, 2025	12.00	12.12	11.94	12.12	12.12	-0.41%	102,896
Nov 6, 2025	11.99	12.17	11.92	12.17	12.17	1.42%	173,678
Nov 5, 2025	11.91	12.10	11.91	12.00	12.00	0.59%	79,428
Nov 4, 2025	12.04	12.11	11.89	11.93	11.93	-2.93%	115,682
Nov 3, 2025	12.32	12.32	12.23	12.29	12.29	0.90%	104,736
Oct 31, 2025	12.29	12.29	12.06	12.18	12.18	-0.85%	82,688
Oct 30, 2025	12.28	12.39	12.27	12.29	12.29	-1.48%	136,180
Oct 29, 2025	12.65	12.66	12.39	12.47	12.47	-1.73%	84,018
Oct 28, 2025	12.61	12.77	12.59	12.69	12.69	-0.39%	79,876
Oct 27, 2025	12.69	12.85	12.67	12.74	12.74	-0.47%	88,830
Oct 24, 2025	12.72	12.85	12.71	12.80	12.80	6.22%	115,373
Oct 23, 2025	11.90	12.14	11.90	12.05	12.05	0.42%	95,006
Oct 22, 2025	11.97	12.04	11.91	12.00	12.00	-1.01%	275,800
Oct 21, 2025	12.03	12.18	12.02	12.12	12.12	0.68%	92,633
Oct 20, 2025	11.94	12.08	11.94	12.04	12.04	0.84%	100,990
Oct 17, 2025	11.72	11.96	11.72	11.94	11.94	0.76%	155,130
Oct 16, 2025	11.90	11.95	11.77	11.85	11.85	-0.34%	303,430
Oct 15, 2025	11.94	11.97	11.78	11.89	11.89	1.71%	96,689
Oct 14, 2025	11.56	11.77	11.55	11.69	11.69	-1.68%	130,969
Oct 13, 2025	11.77	11.89	11.73	11.89	11.89	1.89%	115,285
Oct 10, 2025	12.04	12.05	11.67	11.67	11.67	-2.91%	218,273
Oct 9, 2025	12.12	12.12	11.93	12.02	12.02	-1.80%	165,185
Oct 8, 2025	12.23	12.30	12.18	12.24	12.24	0.66%	82,833
Oct 7, 2025	12.28	12.28	12.14	12.16	12.16	-1.38%	100,910
Oct 6, 2025	12.37	12.37	12.29	12.33	12.33	0.16%	279,577
Oct 3, 2025	12.33	12.41	12.26	12.31	12.31	0.49%	87,631
Oct 2, 2025	12.23	12.25	12.10	12.25	12.25	0.99%	146,573
Oct 1, 2025	11.96	12.14	11.96	12.13	12.13	2.02%	110,714
Sep 30, 2025	11.79	11.90	11.78	11.89	11.89	1.89%	147,426
Sep 29, 2025	11.69	11.79	11.65	11.67	11.67	-0.93%	75,402
Sep 26, 2025	11.76	11.80	11.71	11.78	11.78	0.43%	84,441