Stockholm - Free Realtime Quote
SEK
Hexagon AB (publ) (HEXA-B.ST)
108.70
-1.05
(-0.96%)
As of 10:09:42 AM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
108.55
108.80
107.60
108.70
108.70
278,889
Nov 2, 2026
107.80
110.45
107.80
109.75
109.75
3,160,749
Oct 30, 2026
109.75
110.75
109.10
109.70
109.70
2,506,848
Oct 29, 2026
108.75
110.10
108.45
110.10
110.10
3,301,829
Oct 28, 2026
109.95
109.95
108.60
109.45
109.45
3,222,756
Oct 27, 2026
109.25
109.65
107.20
109.65
109.65
3,556,772
Oct 26, 2026
107.20
109.60
106.40
109.45
109.45
3,913,804
Oct 23, 2026
106.00
106.30
102.80
106.05
106.05
7,273,619
Oct 22, 2026
104.10
104.55
102.05
102.05
102.05
5,286,586
Oct 21, 2026
104.25
105.10
103.90
104.70
104.70
5,832,362
Oct 20, 2026
104.70
104.90
102.00
104.25
104.25
3,442,743
Oct 19, 2026
105.25
105.75
104.15
105.05
105.05
3,841,799
Oct 16, 2026
105.05
105.85
104.50
105.25
105.25
2,995,829
Oct 15, 2026
103.40
104.25
102.15
104.25
104.25
4,387,899
Oct 14, 2026
104.45
104.85
103.70
104.00
104.00
3,867,783
Oct 13, 2026
104.70
105.45
103.85
104.40
104.40
3,360,544
Oct 12, 2026
104.10
105.10
103.30
104.75
104.75
3,251,003
Oct 9, 2026
104.55
105.30
103.45
104.15
104.15
4,974,078
Oct 8, 2026
101.00
102.20
99.78
101.25
101.25
3,314,471
Oct 7, 2026
103.00
103.20
100.95
101.05
101.05
3,023,947
Oct 6, 2026
102.75
104.50
102.55
103.45
103.45
2,990,366
Oct 5, 2026
101.15
102.30
100.70
102.15
102.15
2,338,350
Oct 2, 2026
100.30
103.30
100.30
101.15
101.15
4,812,478
Oct 1, 2026
98.90
99.76
96.64
99.02
99.02
3,972,643
Sep 30, 2026
98.70
99.24
97.42
98.56
98.56
3,821,192
Sep 29, 2026
97.30
99.38
97.18
98.32
98.32
3,449,117
Sep 28, 2026
98.24
98.40
96.94
97.28
97.28
2,390,081
Sep 25, 2026
97.36
98.92
97.30
98.40
98.40
2,939,111
Sep 24, 2026
98.42
98.50
96.64
97.48
97.48
4,373,046
Sep 23, 2026
99.44
99.92
98.08
98.80
98.80
3,094,578
Sep 22, 2026
96.38
99.34
96.02
98.82
98.82
3,566,567
Sep 21, 2026
95.52
97.08
95.30
95.80
95.80
3,707,784
Sep 18, 2026
94.60
95.62
94.24
95.56
95.56
10,455,074
Sep 17, 2026
94.40
95.52
93.52
95.30
95.30
3,083,669
Sep 16, 2026
93.52
94.54
92.46
93.68
93.68
3,894,829
Sep 15, 2026
93.14
93.90
92.24
93.24
93.24
3,719,840
Sep 14, 2026
93.76
94.48
93.20
93.76
93.76
3,250,260
Sep 11, 2026
93.28
94.14
92.72
93.88
93.88
2,247,421
Sep 10, 2026
93.32
94.92
92.90
93.60
93.60
2,505,903
Sep 9, 2026
94.84
95.12
93.62
93.62
93.62
3,546,080
Sep 8, 2026
95.36
95.86
93.90
95.16
95.16
2,924,323
Sep 7, 2026
96.42
96.64
95.52
95.58
95.58
1,837,068
Sep 4, 2026
98.22
98.22
96.32
96.32
96.32
3,710,311
Sep 3, 2026
97.12
99.20
96.98
97.72
97.72
3,053,161
Sep 2, 2026
97.96
97.96
96.34
97.14
97.14
3,636,651
Sep 1, 2026
99.86
100.35
98.22
98.32
98.32
4,437,049
Aug 31, 2026
100.30
100.60
99.40
100.05
100.05
5,172,276
Aug 28, 2026
102.20
102.50
99.90
100.45
100.45
3,218,577
Aug 27, 2026
100.80
101.90
100.10
101.75
101.75
3,086,903
Aug 26, 2026
100.75
101.90
99.62
100.30
100.30
3,403,208
Aug 25, 2026
100.55
101.45
99.86
100.80
100.80
3,161,046
Aug 24, 2026
100.00
100.70
99.20
100.70
100.70
3,359,633
Aug 21, 2026
98.66
100.50
98.08
100.15
100.15
3,362,638
Aug 20, 2026
98.56
98.78
97.50
98.52
98.52
3,011,391
Aug 19, 2026
94.62
99.00
94.36
99.00
99.00
4,913,419
Aug 18, 2026
94.50
94.92
93.76
94.82
94.82
3,274,525
Aug 17, 2026
95.16
95.16
94.36
94.74
94.74
2,313,593
Aug 14, 2026
96.10
96.96
94.98
95.20
95.20
2,859,112
Aug 13, 2026
96.00
96.36
94.66
95.06
95.06
2,476,683
Aug 12, 2026
96.38
96.38
95.10
95.50
95.50
2,530,512
Aug 11, 2026
96.98
97.50
96.48
96.52
96.52
2,754,638
Aug 10, 2026
97.80
97.94
96.76
97.30
97.30
3,219,364
Aug 7, 2026
96.20
98.10
96.20
97.62
97.62
2,748,426
Aug 6, 2026
97.90
98.40
95.68
96.56
96.56
3,204,189
Aug 5, 2026
97.66
98.24
96.98
98.10
98.10
5,564,948
Aug 4, 2026
96.32
97.80
95.60
97.28
97.28
4,699,995
Aug 3, 2026
94.22
96.70
94.22
95.88
95.88
4,684,882
Jul 31, 2026
95.46
96.00
93.00
93.62
93.62
6,207,607
Jul 30, 2026
95.90
96.56
93.78
95.46
95.46
6,900,758
Jul 29, 2026
93.02
96.76
93.02
95.94
95.94
14,891,420
Jul 28, 2026
85.00
85.72
83.86
85.54
85.54
5,785,887
Jul 27, 2026
84.92
86.42
84.38
84.38
84.38
6,031,908
Jul 24, 2026
79.28
83.36
79.24
83.36
83.36
3,775,972
Jul 23, 2026
79.68
80.06
78.90
79.60
79.60
2,996,535
Jul 22, 2026
79.02
80.22
78.54
79.92
79.92
3,681,526
Jul 21, 2026
79.80
79.80
78.32
79.10
79.10
2,380,438
Jul 20, 2026
79.10
80.62
78.92
79.64
79.64
2,654,048
Jul 17, 2026
79.60
80.36
78.76
78.76
78.76
2,217,088
Jul 16, 2026
80.44
81.08
79.48
80.10
80.10
2,647,928
Jul 15, 2026
79.98
81.28
79.00
80.20
80.20
2,309,531
Jul 14, 2026
80.40
80.46
78.64
79.68
79.68
2,955,778
Jul 13, 2026
80.08
81.26
79.76
80.78
80.78
2,706,415
Jul 10, 2026
80.50
82.48
79.82
81.40
81.40
3,630,283
Jul 9, 2026
79.92
80.86
79.18
80.38
80.38
4,322,075
Jul 8, 2026
81.72
81.98
78.22
79.00
79.00
3,674,070
Jul 7, 2026
82.24
83.48
81.72
82.38
82.38
3,416,518
Jul 6, 2026
82.76
83.32
80.90
81.58
81.58
2,209,226
Jul 3, 2026
82.06
82.98
81.42
82.76
82.76
2,278,369
Jul 2, 2026
80.68
82.34
80.06
81.86
81.86
2,734,020
Jul 1, 2026
80.24
81.24
79.54
81.24
81.24
3,722,289
Jun 30, 2026
80.80
81.24
79.78
80.12
80.12
4,656,180
Jun 29, 2026
81.62
81.62
80.00
80.58
80.58
3,986,891
Jun 26, 2026
79.76
80.98
77.52
80.98
80.98
4,252,511
Jun 25, 2026
80.60
81.38
79.82
80.62
80.62
3,866,036
Jun 24, 2026
80.60
80.90
78.48
80.38
80.38
4,708,852
Jun 23, 2026
80.56
82.04
80.20
80.56
80.56
4,684,327
Jun 22, 2026
81.20
82.64
80.58
82.02
82.02
5,268,460
Jun 18, 2026
81.74
82.02
80.80
81.56
81.56
10,841,334
Jun 17, 2026
80.96
84.70
80.76
83.24
83.24
7,284,497
Jun 16, 2026
79.80
81.18
79.12
80.20
80.20
3,509,120
Jun 15, 2026
80.72
81.12
79.72
80.00
80.00
4,336,188
Jun 12, 2026
79.64
80.40
78.32
79.00
79.00
5,213,139
Jun 11, 2026
80.12
80.34
78.10
78.44
78.44
2,553,660
Jun 10, 2026
81.96
82.12
79.70
80.44
80.44
2,257,449
Jun 9, 2026
84.00
84.42
81.66
81.94
81.94
4,445,907
Jun 8, 2026
83.52
84.74
82.44
84.56
84.56
3,632,722
Jun 5, 2026
86.92
87.74
84.88
85.36
85.36
4,648,135
Jun 4, 2026
84.54
87.72
84.48
87.32
87.32
4,340,976
Jun 3, 2026
86.00
86.38
84.72
84.98
84.98
4,359,715
Jun 2, 2026
87.96
88.86
85.60
86.70
86.70
5,459,501
Jun 1, 2026
85.42
88.14
84.76
86.74
86.74
5,026,702
May 29, 2026
85.00
85.44
84.44
85.42
85.42
10,437,894
May 28, 2026
84.24
85.88
84.02
84.72
84.72
3,536,794
May 27, 2026
85.28
86.20
84.00
84.40
84.40
5,432,104
May 26, 2026
88.00
88.02
84.98
85.46
85.46
6,569,928
May 25, 2026
88.36
89.58
87.42
89.22
89.22
4,267,412
May 22, 2026
83.96
87.04
82.92
87.04
87.04
10,474,608
May 21, 2026
90.02
92.52
81.06
82.78
82.78
18,178,541
May 20, 2026
83.75
87.55
83.75
86.21
86.21
10,175,019
May 19, 2026
80.57
84.76
80.57
84.36
84.36
14,644,904
May 18, 2026
76.44
81.41
76.10
80.57
80.57
6,340,977
May 15, 2026
73.36
73.68
72.14
73.01
73.01
9,184,960
May 13, 2026
72.44
72.69
71.57
72.66
72.66
2,925,063
May 12, 2026
93.28
94.48
93.04
94.16
94.16
4,062,141
May 11, 2026
95.40
95.70
93.16
93.84
93.84
4,093,355
May 8, 2026
97.00
97.02
94.36
95.34
95.34
5,148,905
May 7, 2026
101.05
101.15
97.14
97.52
97.52
4,139,089
May 6, 2026
97.82
101.25
97.36
99.56
99.56
5,380,872
May 5, 2026
98.20
99.04
96.16
97.60
97.60
4,584,155
May 4, 2026
99.08
99.62
97.56
98.10
98.10
4,323,563
Apr 30, 2026
95.80
99.46
94.64
99.24
99.24
4,018,745
Apr 29, 2026
99.26
99.92
98.52
99.26
99.26
4,638,519
Apr 28, 2026
100.00
100.05
97.82
99.00
99.00
4,433,447
Apr 27, 2026
1.5334452
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
101.00
101.70
100.20
100.45
100.45
3,830,249
Apr 24, 2026
103.50
104.40
102.10
102.15
102.01
3,370,504
Apr 23, 2026
104.35
107.75
103.85
104.95
104.81
6,913,028
Apr 22, 2026
101.95
104.25
101.85
102.75
102.61
5,094,417
Apr 21, 2026
102.50
103.25
101.60
101.95
101.81
3,829,026
Apr 20, 2026
100.90
102.70
100.50
102.20
102.06
2,888,205
Apr 17, 2026
99.22
103.60
99.00
102.55
102.41
4,434,650
Apr 16, 2026
96.60
99.94
96.30
99.22
99.08
4,345,331
Apr 15, 2026
96.36
96.50
95.34
96.12
95.99
3,591,461
Apr 14, 2026
95.72
97.00
95.30
96.12
95.99
3,915,557
Apr 13, 2026
93.00
95.18
92.16
95.06
94.93
4,268,019
Apr 10, 2026
95.00
96.80
94.36
94.52
94.39
4,423,389
Apr 9, 2026
94.74
95.18
93.34
94.22
94.09
3,776,333
Apr 8, 2026
95.24
96.36
94.78
95.50
95.37
5,041,525
Apr 7, 2026
90.50
93.14
89.98
90.70
90.58
5,032,227
Apr 2, 2026
90.20
90.66
88.70
88.96
88.84
2,620,217
Apr 1, 2026
92.88
93.46
91.08
91.82
91.69
5,876,173
Mar 31, 2026
89.20
90.28
88.58
90.04
89.92
6,503,368
Mar 30, 2026
89.52
90.14
88.52
89.20
89.08
4,942,732
Mar 27, 2026
91.96
92.56
88.92
89.42
89.30
4,689,235
Mar 26, 2026
95.48
95.80
91.74
92.28
92.15
5,045,450
Mar 25, 2026
95.20
96.96
95.20
96.20
96.07
4,156,688
Mar 24, 2026
95.06
95.90
92.88
94.58
94.45
4,636,806
Mar 23, 2026
92.18
96.90
91.76
94.60
94.47
4,770,785
Mar 20, 2026
96.54
96.80
94.30
94.30
94.17
6,948,312
Mar 19, 2026
96.80
97.30
95.90
95.98
95.85
3,603,380
Mar 18, 2026
100.85
101.90
97.92
98.26
98.13
4,021,937
Mar 17, 2026
100.60
101.55
99.64
100.45
100.31
3,667,632
Mar 16, 2026
101.75
101.75
100.00
101.00
100.86
2,884,817
Mar 13, 2026
100.00
102.65
99.94
101.00
100.86
2,849,160
Mar 12, 2026
98.58
101.50
98.34
100.95
100.81
3,129,805
Mar 11, 2026
96.54
99.44
95.94
98.94
98.80
3,482,427
Mar 10, 2026
98.72
99.28
97.04
97.54
97.41
4,049,028
Mar 9, 2026
96.04
97.08
94.82
96.22
96.09
4,129,103
Mar 6, 2026
100.40
100.85
97.28
98.48
98.35
2,981,351
Mar 5, 2026
99.82
100.50
98.52
99.52
99.38
3,526,869
Mar 4, 2026
99.14
100.70
98.68
100.20
100.06
5,220,648
Mar 3, 2026
99.26
99.44
97.88
98.92
98.78
4,576,913
Mar 2, 2026
100.55
101.35
99.30
100.55
100.41
4,146,255
Feb 27, 2026
100.75
104.70
100.70
102.90
102.76
5,498,554
Feb 26, 2026
99.42
102.20
99.26
101.40
101.26
4,285,495
Feb 25, 2026
99.94
100.50
99.00
99.00
98.86
3,706,258
Feb 24, 2026
98.44
99.78
97.50
99.22
99.08
3,965,963
Feb 23, 2026
98.52
99.90
98.44
98.44
98.31
3,825,882
Feb 20, 2026
99.46
100.95
98.58
99.64
99.50
5,751,249
Feb 19, 2026
98.00
98.84
97.40
98.80
98.66
3,200,691
Feb 18, 2026
96.18
98.24
95.92
97.98
97.85
3,596,109
Feb 17, 2026
95.08
96.60
94.36
96.02
95.89
5,312,158
Feb 16, 2026
99.00
99.50
95.00
95.34
95.21
8,159,831
Feb 13, 2026
94.96
98.50
94.38
97.66
97.53
6,846,561
Feb 12, 2026
95.28
98.12
94.78
95.20
95.07
6,434,074
Feb 11, 2026
96.50
96.52
94.32
94.98
94.85
7,767,893
Feb 10, 2026
95.60
97.74
95.40
97.14
97.01
5,190,378
Feb 9, 2026
96.00
96.00
93.42
95.26
95.13
7,758,376
Feb 6, 2026
94.60
95.98
93.74
95.90
95.77
7,447,612
Feb 5, 2026
97.48
97.66
94.24
95.46
95.33
7,785,807
Feb 4, 2026
99.44
99.44
95.34
96.48
96.35
12,565,833
Feb 3, 2026
102.70
102.70
98.92
99.56
99.42
5,922,247
Feb 2, 2026
101.70
102.90
99.68
102.00
101.86
4,802,107
Jan 30, 2026
103.80
104.95
100.15
100.60
100.46
6,787,396
Jan 29, 2026
100.50
102.40
98.96
99.50
99.36
5,930,125
Jan 28, 2026
102.25
102.55
100.55
100.80
100.66
3,600,783
Jan 27, 2026
102.50
103.35
101.80
101.80
101.66
3,513,576
Jan 26, 2026
101.00
102.60
100.80
102.05
101.91
3,647,144
Jan 23, 2026
103.00
103.45
101.85
102.70
102.56
3,145,097
Jan 22, 2026
102.40
103.00
101.50
102.35
102.21
4,173,244
Jan 21, 2026
100.80
101.50
99.34
101.00
100.86
4,438,737
Jan 20, 2026
101.00
101.85
99.62
101.30
101.16
3,846,845
Jan 19, 2026
103.50
103.65
100.60
101.70
101.56
5,189,444
Jan 16, 2026
107.15
107.35
105.85
106.20
106.05
5,307,084
Jan 15, 2026
107.05
108.00
106.90
107.70
107.55
5,834,188
Jan 14, 2026
109.75
110.50
106.80
106.95
106.80
4,468,375
Jan 13, 2026
110.30
110.50
109.30
109.70
109.55
2,942,855
Jan 12, 2026
111.25
111.40
109.65
110.00
109.85
2,982,096
Jan 9, 2026
108.00
111.50
107.80
111.50
111.35
3,608,935
Jan 8, 2026
108.55
108.55
107.20
107.90
107.75
3,291,878
Jan 7, 2026
107.20
110.30
107.20
109.30
109.15
5,881,134
Jan 5, 2026
107.20
108.65
106.45
106.50
106.35
1,609,597
Jan 2, 2026
109.05
109.70
106.80
107.00
106.85
3,707,848
Dec 30, 2025
107.95
109.95
107.60
109.50
109.35
2,777,224
Dec 29, 2025
106.95
108.85
106.80
108.30
108.15
2,045,393
Dec 23, 2025
106.95
107.80
106.65
106.95
106.80
1,789,764
Dec 22, 2025
107.55
108.40
106.45
107.40
107.25
2,383,535
Dec 19, 2025
105.95
107.45
105.95
107.00
106.85
4,964,511
Dec 18, 2025
105.45
107.10
104.70
106.80
106.65
2,671,718
Dec 17, 2025
107.75
107.85
104.50
105.50
105.36
3,562,143
Dec 16, 2025
106.90
107.50
106.35
107.15
107.00
3,466,190
Dec 15, 2025
108.45
109.25
107.80
108.40
108.25
2,601,726
Dec 12, 2025
109.00
110.70
108.20
108.50
108.35
3,099,738
Dec 11, 2025
108.60
108.85
107.75
108.10
107.95
1,862,892
Dec 10, 2025
108.60
108.90
108.15
108.85
108.70
2,503,735
Dec 9, 2025
110.00
110.10
108.70
108.90
108.75
2,137,416
Dec 8, 2025
110.85
111.00
109.75
110.00
109.85
2,577,975
Dec 5, 2025
111.90
111.90
110.20
110.95
110.80
2,326,195
Dec 4, 2025
109.65
112.00
109.00
112.00
111.85
2,016,071
Dec 3, 2025
109.30
109.75
107.90
108.20
108.05
3,362,870
Dec 2, 2025
109.20
109.25
107.80
108.20
108.05
3,992,347
Dec 1, 2025
109.90
110.00
107.30
109.20
109.05
3,530,338
Nov 28, 2025
111.70
112.05
110.00
110.40
110.25
5,623,509
Nov 27, 2025
111.20
113.00
111.10
112.05
111.90
1,796,484
Nov 26, 2025
112.75
113.10
111.05
111.95
111.80
2,001,918
Nov 25, 2025
112.15
112.15
110.20
111.85
111.70
2,450,028
Nov 24, 2025
111.50
112.90
110.95
112.00
111.85
6,372,115
Nov 21, 2025
108.30
110.25
107.90
110.20
110.05
2,833,867
Nov 20, 2025
111.50
112.00
110.10
110.10
109.95
1,769,243
Nov 19, 2025
108.30
109.90
108.20
109.65
109.50
2,155,607
Nov 18, 2025
109.50
109.50
108.20
108.60
108.45
3,078,005
Nov 17, 2025
112.40
112.55
110.35
110.55
110.40
2,401,736
Nov 14, 2025
112.50
112.60
110.70
112.60
112.45
2,208,161
Nov 13, 2025
117.15
117.35
113.65
113.65
113.49
2,698,285
Nov 12, 2025
118.30
118.35
116.55
116.55
116.39
3,139,727
Nov 11, 2025
116.95
118.25
115.90
118.25
118.09
2,644,169
Nov 10, 2025
116.15
117.60
116.15
116.30
116.14
1,979,825
Nov 7, 2025
116.40
117.55
114.30
114.75
114.59
4,276,141
Nov 6, 2025
114.60
116.20
114.40
114.75
114.59
5,607,852
Nov 5, 2025
114.25
115.55
113.90
115.10
114.94
2,383,903
Nov 4, 2025
115.35
116.55
114.45
115.25
115.09
1,542,859
Nov 3, 2025
115.95
117.80
115.15
116.80
116.64
2,277,343
