Stockholm - Delayed Quote SEK

Hexagon AB (publ) (HEXA-B.ST)

120.20 -1.85 (-1.52%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 119.00 122.00 116.65 120.20 120.20 5,764,025
Apr 25, 2024 121.50 124.00 120.75 122.05 122.05 3,396,570
Apr 24, 2024 123.95 124.90 122.35 122.85 122.85 3,076,900
Apr 23, 2024 121.40 123.15 120.75 122.90 122.90 2,317,131
Apr 22, 2024 120.85 122.00 120.55 120.55 120.55 2,073,157
Apr 19, 2024 120.50 120.90 119.95 120.40 120.40 2,435,950
Apr 18, 2024 121.55 122.05 120.60 121.70 121.70 2,658,417
Apr 17, 2024 122.10 123.20 121.70 121.70 121.70 2,311,450
Apr 16, 2024 122.20 123.05 120.45 122.10 122.10 3,219,892
Apr 15, 2024 124.35 127.05 124.05 124.70 124.70 1,838,705
Apr 12, 2024 125.00 126.35 124.05 124.30 124.30 2,006,948
Apr 11, 2024 123.15 124.90 122.05 123.60 123.60 2,271,385
Apr 10, 2024 123.95 125.15 122.40 123.25 123.25 1,727,099
Apr 9, 2024 123.65 124.60 122.65 123.35 123.35 1,863,274
Apr 8, 2024 123.10 124.10 122.35 124.10 124.10 2,307,784
Apr 5, 2024 124.00 124.30 122.35 123.05 123.05 2,589,243
Apr 4, 2024 125.60 125.95 124.60 125.65 125.65 1,397,475
Apr 3, 2024 124.15 125.85 122.70 125.60 125.60 2,683,876
Apr 2, 2024 127.00 129.35 126.20 126.85 126.85 2,724,119
Mar 28, 2024 127.80 128.45 126.40 126.70 126.70 1,248,780
Mar 27, 2024 128.40 128.55 127.10 127.25 127.25 2,677,239
Mar 26, 2024 125.70 128.50 125.35 128.05 128.05 3,082,912
Mar 25, 2024 127.15 127.50 125.30 126.05 126.05 2,393,971
Mar 22, 2024 127.15 127.95 126.60 127.60 127.60 1,769,047
Mar 21, 2024 126.10 127.70 125.55 127.70 127.70 2,993,895
Mar 20, 2024 124.95 125.95 124.05 124.95 124.95 1,735,946
Mar 19, 2024 124.20 125.10 123.60 124.95 124.95 1,941,311
Mar 18, 2024 125.55 125.95 124.45 124.45 124.45 1,861,394
Mar 15, 2024 125.20 126.55 125.00 125.50 125.50 5,191,743
Mar 14, 2024 126.20 126.60 124.55 125.30 125.30 2,659,371
Mar 13, 2024 126.85 127.15 125.30 125.85 125.85 3,335,655
Mar 12, 2024 125.60 127.05 125.10 126.55 126.55 3,356,442
Mar 11, 2024 122.90 125.45 122.85 124.85 124.85 3,187,591
Mar 8, 2024 121.60 124.75 121.60 123.90 123.90 3,314,544
Mar 7, 2024 120.20 122.25 119.50 121.65 121.65 1,918,330
Mar 6, 2024 118.40 120.80 118.05 120.75 120.75 2,699,533
Mar 5, 2024 121.00 121.25 118.40 118.70 118.70 3,569,762
Mar 4, 2024 122.40 122.40 121.10 121.60 121.60 1,583,773
Mar 1, 2024 122.00 122.85 121.60 122.15 122.15 2,348,877
Feb 29, 2024 120.25 121.45 120.00 121.35 121.35 4,822,771
Feb 28, 2024 120.25 121.25 119.50 120.10 120.10 2,818,685
Feb 27, 2024 122.10 122.40 120.85 121.15 121.15 2,315,177
Feb 26, 2024 121.75 123.00 121.40 122.05 122.05 2,308,275
Feb 23, 2024 118.70 121.85 118.70 121.75 121.75 3,692,534
Feb 22, 2024 119.45 120.30 117.30 118.55 118.55 3,277,380
Feb 21, 2024 117.55 118.25 116.40 117.15 117.15 2,539,160
Feb 20, 2024 117.90 118.05 116.75 117.55 117.55 2,328,387
Feb 19, 2024 117.35 118.05 116.20 117.90 117.90 2,069,107
Feb 16, 2024 117.05 118.60 116.60 118.25 118.25 3,436,713
Feb 15, 2024 116.85 117.35 115.70 116.60 116.60 4,188,325
Feb 14, 2024 114.15 115.10 114.00 115.05 115.05 3,101,345
Feb 13, 2024 116.70 116.70 113.95 114.50 114.50 2,916,657
Feb 12, 2024 118.20 118.20 117.15 117.40 117.40 2,022,033
Feb 9, 2024 117.85 117.95 116.25 117.10 117.10 3,005,660
Feb 8, 2024 118.15 118.55 117.55 117.85 117.85 2,433,446
Feb 7, 2024 118.20 118.35 117.10 117.90 117.90 3,822,328
Feb 6, 2024 117.35 118.25 117.15 117.90 117.90 2,404,359
Feb 5, 2024 117.45 117.85 116.35 117.05 117.05 2,811,650
Feb 2, 2024 118.45 118.95 116.15 117.45 117.45 5,004,661
Feb 1, 2024 119.00 121.45 117.50 118.10 118.10 6,394,994
Jan 31, 2024 113.85 114.30 113.35 114.00 114.00 5,266,399
Jan 30, 2024 115.90 116.00 114.00 114.15 114.15 2,174,809
Jan 29, 2024 115.00 115.75 114.10 115.25 115.25 3,398,328
Jan 26, 2024 115.25 115.95 113.80 115.70 115.70 2,568,053
Jan 25, 2024 114.30 115.80 113.70 115.10 115.10 2,776,163
Jan 24, 2024 115.10 115.65 113.85 114.20 114.20 1,945,338
Jan 23, 2024 114.05 114.15 112.80 113.40 113.40 2,834,259
Jan 22, 2024 113.80 115.45 113.75 114.70 114.70 3,394,073
Jan 19, 2024 113.15 113.65 111.90 112.75 112.75 2,676,979
Jan 18, 2024 113.50 113.60 112.50 112.70 112.70 3,558,532
Jan 17, 2024 113.05 113.75 112.20 112.95 112.95 3,597,297
Jan 16, 2024 114.00 114.95 113.50 114.70 114.70 2,852,199
Jan 15, 2024 114.60 115.00 114.20 114.50 114.50 1,775,218
Jan 12, 2024 115.70 116.45 115.20 116.30 116.30 3,484,662
Jan 11, 2024 117.60 118.75 114.65 114.95 114.95 3,670,253
Jan 10, 2024 117.15 117.15 116.20 116.60 116.60 1,857,969
Jan 9, 2024 118.20 118.55 116.35 117.00 117.00 2,793,947
Jan 8, 2024 117.45 118.20 115.55 118.10 118.10 1,834,061
Jan 5, 2024 116.90 117.30 116.10 116.30 116.30 1,173,166
Jan 4, 2024 117.10 117.70 115.90 116.85 116.85 3,090,922
Jan 3, 2024 119.25 119.50 116.05 116.85 116.85 3,291,674
Jan 2, 2024 121.45 121.70 119.25 119.45 119.45 2,316,101
Dec 29, 2023 120.85 121.85 120.55 120.95 120.95 2,430,850
Dec 28, 2023 120.05 120.90 120.00 120.60 120.60 1,858,000
Dec 27, 2023 119.30 120.80 118.95 120.25 120.25 2,045,865
Dec 22, 2023 118.10 120.05 117.80 119.30 119.30 2,126,581
Dec 21, 2023 119.75 120.00 117.90 118.65 118.65 2,560,686
Dec 20, 2023 120.00 121.05 119.65 120.40 120.40 4,976,279
Dec 19, 2023 119.35 120.85 119.00 120.05 120.05 4,052,512
Dec 18, 2023 120.35 121.15 118.75 118.75 118.75 4,036,133
Dec 15, 2023 119.30 121.95 119.25 121.95 121.95 10,866,289
Dec 14, 2023 118.45 119.95 118.40 118.95 118.95 5,693,603
Dec 13, 2023 116.75 117.65 116.05 116.05 116.05 4,712,535
Dec 12, 2023 115.85 117.15 115.80 116.45 116.45 4,634,596
Dec 11, 2023 115.15 117.00 114.65 116.50 116.50 5,972,485
Dec 8, 2023 109.00 116.25 108.75 115.70 115.70 7,481,380
Dec 7, 2023 107.75 109.20 106.90 109.00 109.00 4,805,794
Dec 6, 2023 105.85 108.35 105.50 108.30 108.30 3,627,290
Dec 5, 2023 104.90 106.60 104.50 105.75 105.75 2,850,841
Dec 4, 2023 105.25 106.60 105.00 105.45 105.45 2,681,190
Dec 1, 2023 104.40 106.10 104.35 105.30 105.30 3,346,494
Nov 30, 2023 104.25 105.30 103.35 104.90 104.90 6,974,975
Nov 29, 2023 104.10 105.45 103.80 104.50 104.50 4,519,023
Nov 28, 2023 103.90 104.75 103.50 104.10 104.10 2,575,297
Nov 27, 2023 103.00 105.10 102.50 104.35 104.35 3,197,467
Nov 24, 2023 104.15 105.00 104.05 104.35 104.35 2,605,398
Nov 23, 2023 103.85 105.20 103.65 104.50 104.50 2,681,741
Nov 22, 2023 102.45 105.05 102.15 104.10 104.10 5,136,189
Nov 21, 2023 102.50 103.00 101.95 102.50 102.50 5,188,059
Nov 20, 2023 101.90 103.30 101.60 102.95 102.95 4,034,918
Nov 17, 2023 101.00 102.70 101.00 101.85 101.85 2,407,553
Nov 16, 2023 102.55 102.70 100.75 101.10 101.10 5,091,625
Nov 15, 2023 99.94 103.45 99.88 102.55 102.55 8,532,077
Nov 14, 2023 95.24 99.72 95.00 99.68 99.68 6,296,545
Nov 13, 2023 95.16 95.60 94.50 95.16 95.16 1,966,368
Nov 10, 2023 95.74 96.38 94.08 95.14 95.14 2,167,129
Nov 9, 2023 95.10 96.96 94.90 96.74 96.74 3,339,883
Nov 8, 2023 95.50 96.20 94.72 95.10 95.10 2,615,935
Nov 7, 2023 94.86 96.16 94.78 96.16 96.16 2,183,072
Nov 6, 2023 94.50 95.64 94.50 95.40 95.40 3,181,016
Nov 3, 2023 95.78 95.94 94.50 94.50 94.50 2,111,085
Nov 2, 2023 90.96 94.90 90.90 94.00 94.00 4,005,985
Nov 1, 2023 90.84 90.92 89.22 90.24 90.24 5,790,130
Oct 31, 2023 91.56 91.92 90.48 90.70 90.70 5,097,536
Oct 30, 2023 89.24 92.12 89.24 90.72 90.72 5,336,631
Oct 27, 2023 93.06 95.00 86.08 89.16 89.16 10,097,438
Oct 26, 2023 93.50 94.62 93.12 93.70 93.70 4,314,652
Oct 25, 2023 93.78 95.42 93.38 94.54 94.54 2,444,543
Oct 24, 2023 93.52 94.38 93.10 93.96 93.96 3,143,787
Oct 23, 2023 94.20 94.34 91.86 93.20 93.20 4,518,597
Oct 20, 2023 94.76 94.80 93.36 93.88 93.88 3,705,301
Oct 19, 2023 94.54 96.34 94.44 95.76 95.76 2,716,244
Oct 18, 2023 95.86 96.62 94.62 95.04 95.04 4,080,528
Oct 17, 2023 97.24 97.40 95.42 96.42 96.42 3,819,588
Oct 16, 2023 97.96 98.42 96.92 97.40 97.40 3,641,444
Oct 13, 2023 98.90 99.70 98.20 98.28 98.28 3,499,232
Oct 12, 2023 99.62 100.30 98.30 98.74 98.74 6,488,892
Oct 11, 2023 98.04 98.76 97.56 98.20 98.20 4,176,689
Oct 10, 2023 95.28 98.72 95.28 98.38 98.38 4,892,921
Oct 9, 2023 94.10 94.82 93.34 93.86 93.86 2,599,920
Oct 6, 2023 93.06 95.04 92.92 94.82 94.82 3,595,301
Oct 5, 2023 93.50 94.84 93.20 93.24 93.24 4,804,201
Oct 4, 2023 91.50 93.48 91.12 93.20 93.20 2,869,095
Oct 3, 2023 92.52 93.16 91.24 92.50 92.50 3,408,625
Oct 2, 2023 93.60 94.46 92.24 92.94 92.94 3,268,462
Sep 29, 2023 93.90 94.66 93.02 93.38 93.38 4,696,173
Sep 28, 2023 93.24 93.84 92.68 93.14 93.14 2,354,604
Sep 27, 2023 92.50 93.84 92.50 93.28 93.28 3,281,241
Sep 26, 2023 92.94 93.76 92.28 92.40 92.40 3,407,572
Sep 25, 2023 93.66 93.90 91.80 93.86 93.86 3,981,315
Sep 22, 2023 93.52 94.18 93.04 93.66 93.66 4,258,490
Sep 21, 2023 94.48 94.60 93.16 93.80 93.80 3,765,720
Sep 20, 2023 94.96 95.50 94.78 95.26 95.26 4,890,465
Sep 19, 2023 95.64 95.82 94.42 94.90 94.90 2,683,891
Sep 18, 2023 96.28 96.50 95.38 96.02 96.02 2,679,942
Sep 15, 2023 96.14 96.88 95.74 96.28 96.28 7,359,349
Sep 14, 2023 93.02 95.52 92.18 95.40 95.40 4,671,306
Sep 13, 2023 92.70 93.22 92.04 93.06 93.06 5,237,740
Sep 12, 2023 95.80 95.94 92.66 93.02 93.02 4,458,547
Sep 11, 2023 95.50 96.16 95.40 95.80 95.80 2,484,976
Sep 8, 2023 96.60 96.84 95.12 95.40 95.40 2,071,393
Sep 7, 2023 97.00 97.38 96.02 96.48 96.48 2,713,868
Sep 6, 2023 98.58 98.64 97.34 97.62 97.62 3,240,472
Sep 5, 2023 98.40 98.84 98.06 98.58 98.58 2,110,152
Sep 4, 2023 98.20 99.28 98.16 98.66 98.66 1,768,175
Sep 1, 2023 97.64 98.62 97.18 97.72 97.72 3,364,699
Aug 31, 2023 98.36 98.78 97.74 97.90 97.90 6,655,644
Aug 30, 2023 99.40 99.40 97.90 98.28 98.28 3,216,591
Aug 29, 2023 98.78 99.44 98.12 98.98 98.98 4,234,721
Aug 28, 2023 96.70 98.34 96.70 98.20 98.20 2,694,120
Aug 25, 2023 95.04 97.54 95.04 96.70 96.70 5,258,913
Aug 24, 2023 98.30 98.90 96.60 97.02 97.02 4,159,851
Aug 23, 2023 97.60 97.66 96.26 97.40 97.40 4,780,908
Aug 22, 2023 97.32 97.80 96.56 97.32 97.32 4,183,558
Aug 21, 2023 98.76 98.76 96.86 97.02 97.02 3,779,245
Aug 18, 2023 99.10 99.10 97.42 98.32 98.32 3,926,636
Aug 17, 2023 101.50 101.50 99.20 99.36 99.36 5,066,068
Aug 16, 2023 101.85 102.80 101.65 102.05 102.05 3,612,709
Aug 15, 2023 103.35 103.35 101.60 102.30 102.30 3,747,472
Aug 14, 2023 102.50 103.70 102.15 103.50 103.50 3,946,896
Aug 11, 2023 104.05 104.30 102.15 102.65 102.65 3,344,704
Aug 10, 2023 102.40 104.60 102.30 104.30 104.30 4,344,142
Aug 9, 2023 103.05 104.10 102.05 102.05 102.05 4,914,657
Aug 8, 2023 102.00 104.50 101.75 103.05 103.05 8,407,845
Aug 7, 2023 103.15 103.30 101.75 102.65 102.65 4,333,225
Aug 4, 2023 102.50 103.45 102.05 103.25 103.25 6,846,504
Aug 3, 2023 102.20 103.50 101.45 102.00 102.00 8,789,861
Aug 2, 2023 106.00 106.60 102.20 103.20 103.20 12,410,513
Aug 1, 2023 101.50 101.90 100.35 100.80 100.80 5,557,459
Jul 31, 2023 103.10 103.60 101.65 101.95 101.95 4,323,073
Jul 28, 2023 103.85 104.60 102.60 103.55 103.55 8,035,355
Jul 27, 2023 105.45 106.80 104.15 104.15 104.15 10,573,334
Jul 26, 2023 106.85 112.60 104.10 104.45 104.45 13,865,137
Jul 25, 2023 114.85 117.55 113.90 116.70 116.70 7,156,273
Jul 24, 2023 112.30 115.90 112.30 114.85 114.85 6,324,551
Jul 21, 2023 111.30 114.05 109.95 113.40 113.40 5,620,667
Jul 20, 2023 112.25 112.80 108.35 111.20 111.20 9,375,017
Jul 19, 2023 112.70 116.95 103.45 113.20 113.20 19,627,136
Jul 18, 2023 118.35 118.60 112.30 112.70 112.70 8,215,768
Jul 17, 2023 117.30 118.10 115.70 117.75 117.75 3,727,883
Jul 14, 2023 117.50 118.80 116.95 118.00 118.00 3,741,882
Jul 13, 2023 117.35 119.35 116.55 118.55 118.55 5,076,327
Jul 12, 2023 122.00 122.15 115.45 116.80 116.80 11,721,236
Jul 11, 2023 126.45 126.45 121.50 121.65 121.65 7,999,573
Jul 10, 2023 124.15 125.05 123.10 124.80 124.80 5,821,271
Jul 7, 2023 125.50 125.75 124.50 124.80 124.80 4,129,124
Jul 6, 2023 127.90 127.90 124.35 125.00 125.00 4,743,401
Jul 5, 2023 130.20 130.85 127.75 128.35 128.35 4,563,637
Jul 4, 2023 130.30 132.40 130.05 132.05 132.05 5,033,697
Jul 3, 2023 132.75 133.20 129.95 130.40 130.40 5,468,684
Jun 30, 2023 130.50 132.80 130.25 132.75 132.75 5,869,754
Jun 29, 2023 129.80 130.65 129.40 130.15 130.15 1,527,847
Jun 28, 2023 129.40 130.05 128.80 129.80 129.80 2,669,375
Jun 27, 2023 128.30 128.65 127.10 128.40 128.40 2,960,930
Jun 26, 2023 126.30 129.05 125.35 128.55 128.55 3,922,392
Jun 22, 2023 127.75 127.75 126.15 127.10 127.10 3,157,369
Jun 21, 2023 129.25 129.55 127.75 128.40 128.40 3,384,556
Jun 20, 2023 130.85 131.50 129.30 130.15 130.15 3,862,432
Jun 19, 2023 132.20 132.60 130.95 132.60 132.60 3,491,346
Jun 16, 2023 132.90 133.35 131.70 132.80 132.80 15,460,183
Jun 15, 2023 131.00 132.90 130.60 132.60 132.60 4,069,129
Jun 14, 2023 131.70 131.85 130.40 131.35 131.35 3,117,744
Jun 13, 2023 134.00 134.70 130.75 131.70 131.70 5,885,578
Jun 12, 2023 128.20 129.05 126.30 126.65 126.65 2,406,890
Jun 9, 2023 128.40 128.40 126.80 127.55 127.55 2,351,554
Jun 8, 2023 127.95 128.55 127.15 127.85 127.85 2,512,470
Jun 7, 2023 127.55 129.80 127.05 129.20 129.20 3,078,567
Jun 5, 2023 128.35 130.40 128.30 129.00 129.00 2,157,802
Jun 2, 2023 125.45 128.50 125.45 128.30 128.30 3,570,518
Jun 1, 2023 125.40 126.30 123.50 125.45 125.45 2,933,100
May 31, 2023 124.35 128.15 123.55 125.80 125.80 18,619,365
May 30, 2023 123.55 126.45 123.25 124.75 124.75 2,271,801
May 29, 2023 124.70 125.10 123.00 123.45 123.45 1,563,411
May 26, 2023 121.10 124.50 121.00 124.00 124.00 3,496,511
May 25, 2023 119.60 121.05 119.05 120.40 120.40 2,647,859
May 24, 2023 120.05 120.75 118.60 119.05 119.05 2,828,912
May 23, 2023 120.10 121.50 119.70 120.30 120.30 2,838,787
May 22, 2023 119.60 120.70 119.25 120.65 120.65 2,347,534
May 19, 2023 119.80 121.95 119.40 120.55 120.55 3,001,031
May 17, 2023 115.90 118.25 115.85 117.65 117.65 1,750,092
May 16, 2023 117.00 117.25 115.60 116.40 116.40 3,872,966
May 15, 2023 117.20 117.75 116.45 117.25 117.25 2,822,328
May 12, 2023 117.40 118.35 116.90 117.15 117.15 1,822,144
May 11, 2023 114.75 117.30 114.75 116.95 116.95 3,075,183
May 10, 2023 115.00 115.70 113.70 114.75 114.75 2,324,717
May 9, 2023 116.10 116.10 113.55 115.05 115.05 3,017,415
May 8, 2023 116.10 116.70 115.65 116.40 116.40 2,095,677
May 5, 2023 117.75 117.75 113.70 116.10 116.10 3,874,868
May 4, 2023 118.05 118.30 117.00 117.40 117.40 3,140,880
May 3, 2023 0.12 Dividend
May 3, 2023 116.30 118.20 116.15 117.80 117.80 4,295,513
May 2, 2023 120.15 120.15 117.05 117.20 117.08 4,542,305
Apr 28, 2023 119.55 120.15 114.70 116.85 116.73 7,032,183
Apr 27, 2023 115.80 119.20 115.70 119.20 119.08 4,342,146
Apr 26, 2023 116.60 116.60 114.35 116.05 115.93 4,551,429

Related Tickers

FARO FARO Technologies, Inc.
18.92
+2.55%
 
V6C.DE Viscom AG
5.56
+1.83%
 
SGG.ST Sensys Gatso Group AB (publ)
74.80
-4.47%
 
COTN.SW Comet Holding AG
293.50
+0.17%
 
VNT Vontier Corporation
41.22
+1.08%
 
KYCCF Keyence Corporation
442.00
+2.39%
 
6861.T Keyence Corporation
69,610.00
+7.79%
 
DPLS DarkPulse, Inc.
0.0009
0.00%
 
KEYS Keysight Technologies, Inc.
148.55
+0.76%
 
GRMN Garmin Ltd.
143.45
+0.29%