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 |