Hexagon AB Class B HEXA_B
OMXSTO · Sweden · Electronic Technology
SEK 99.02+0.46 (+0.47%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 98.56 | +0.24% | SEK 98.70 | SEK 99.24 | SEK 97.42 | 3.82M |
| 2026-09-29 | SEK 98.32 | +1.07% | SEK 97.30 | SEK 99.38 | SEK 97.18 | 3.45M |
| 2026-09-28 | SEK 97.28 | -1.14% | SEK 98.24 | SEK 98.40 | SEK 96.94 | 2.39M |
| 2026-09-25 | SEK 98.40 | +0.94% | SEK 97.36 | SEK 98.92 | SEK 97.30 | 2.94M |
| 2026-09-24 | SEK 97.48 | -1.34% | SEK 98.42 | SEK 98.50 | SEK 96.64 | 4.37M |
| 2026-09-23 | SEK 98.80 | -0.02% | SEK 99.44 | SEK 99.92 | SEK 98.08 | 3.09M |
| 2026-09-22 | SEK 98.82 | +3.15% | SEK 96.38 | SEK 99.34 | SEK 96.02 | 3.57M |
| 2026-09-21 | SEK 95.80 | +0.25% | SEK 95.52 | SEK 97.08 | SEK 95.30 | 3.71M |
| 2026-09-18 | SEK 95.56 | +0.27% | SEK 94.60 | SEK 95.62 | SEK 94.24 | 10.46M |
| 2026-09-17 | SEK 95.30 | +1.73% | SEK 94.40 | SEK 95.52 | SEK 93.52 | 3.08M |
| 2026-09-16 | SEK 93.68 | +0.47% | SEK 93.52 | SEK 94.54 | SEK 92.46 | 3.89M |
| 2026-09-15 | SEK 93.24 | -0.55% | SEK 93.14 | SEK 93.90 | SEK 92.24 | 3.72M |
| 2026-09-14 | SEK 93.76 | -0.13% | SEK 93.76 | SEK 94.48 | SEK 93.20 | 3.25M |
| 2026-09-11 | SEK 93.88 | +0.30% | SEK 93.28 | SEK 94.14 | SEK 92.72 | 2.25M |
| 2026-09-10 | SEK 93.60 | -0.02% | SEK 93.32 | SEK 94.92 | SEK 92.90 | 2.51M |
| 2026-09-09 | SEK 93.62 | -1.62% | SEK 94.84 | SEK 95.12 | SEK 93.62 | 3.55M |
| 2026-09-08 | SEK 95.16 | -0.44% | SEK 95.36 | SEK 95.86 | SEK 93.90 | 2.92M |
| 2026-09-07 | SEK 95.58 | -0.77% | SEK 96.42 | SEK 96.64 | SEK 95.52 | 1.84M |
| 2026-09-04 | SEK 96.32 | -1.43% | SEK 98.22 | SEK 98.22 | SEK 96.32 | 3.71M |
| 2026-09-03 | SEK 97.72 | +0.60% | SEK 97.12 | SEK 99.20 | SEK 96.98 | 3.05M |
| 2026-09-02 | SEK 97.14 | -1.20% | SEK 97.96 | SEK 97.96 | SEK 96.34 | 3.64M |
| 2026-09-01 | SEK 98.32 | -1.73% | SEK 99.86 | SEK 100.35 | SEK 98.22 | 4.44M |
| 2026-08-31 | SEK 100.05 | -0.40% | SEK 100.30 | SEK 100.60 | SEK 99.40 | 5.17M |
| 2026-08-28 | SEK 100.45 | -1.28% | SEK 102.20 | SEK 102.50 | SEK 99.90 | 3.22M |
| 2026-08-27 | SEK 101.75 | +1.45% | SEK 100.80 | SEK 101.90 | SEK 100.10 | 3.09M |
| 2026-08-26 | SEK 100.30 | -0.50% | SEK 100.75 | SEK 101.90 | SEK 99.62 | 3.40M |
| 2026-08-25 | SEK 100.80 | +0.10% | SEK 100.55 | SEK 101.45 | SEK 99.86 | 3.16M |
| 2026-08-24 | SEK 100.70 | +0.55% | SEK 100.00 | SEK 100.70 | SEK 99.20 | 3.36M |
| 2026-08-21 | SEK 100.15 | +1.65% | SEK 98.66 | SEK 100.50 | SEK 98.08 | 3.36M |
| 2026-08-20 | SEK 98.52 | -0.48% | SEK 98.56 | SEK 98.78 | SEK 97.50 | 3.01M |
| 2026-08-19 | SEK 99.00 | +4.41% | SEK 94.62 | SEK 99.00 | SEK 94.36 | 4.91M |
| 2026-08-18 | SEK 94.82 | +0.08% | SEK 94.50 | SEK 94.92 | SEK 93.76 | 3.27M |
| 2026-08-17 | SEK 94.74 | -0.48% | SEK 95.16 | SEK 95.16 | SEK 94.36 | 2.31M |
| 2026-08-14 | SEK 95.20 | +0.15% | SEK 96.10 | SEK 96.96 | SEK 94.98 | 2.86M |
| 2026-08-13 | SEK 95.06 | -0.46% | SEK 96.00 | SEK 96.36 | SEK 94.66 | 2.48M |
| 2026-08-12 | SEK 95.50 | -1.06% | SEK 96.38 | SEK 96.38 | SEK 95.10 | 2.53M |
| 2026-08-11 | SEK 96.52 | -0.80% | SEK 96.98 | SEK 97.50 | SEK 96.48 | 2.75M |
| 2026-08-10 | SEK 97.30 | -0.33% | SEK 97.80 | SEK 97.94 | SEK 96.76 | 3.22M |
| 2026-08-07 | SEK 97.62 | +1.10% | SEK 96.20 | SEK 98.10 | SEK 96.20 | 2.75M |
| 2026-08-06 | SEK 96.56 | -1.57% | SEK 97.90 | SEK 98.40 | SEK 95.68 | 3.20M |
| 2026-08-05 | SEK 98.10 | +0.84% | SEK 97.66 | SEK 98.24 | SEK 96.98 | 5.56M |
| 2026-08-04 | SEK 97.28 | +1.46% | SEK 96.32 | SEK 97.80 | SEK 95.60 | 4.70M |
| 2026-08-03 | SEK 95.88 | +2.41% | SEK 94.22 | SEK 96.70 | SEK 94.22 | 4.68M |
| 2026-07-31 | SEK 93.62 | -1.93% | SEK 95.46 | SEK 96.00 | SEK 93.00 | 6.21M |
| 2026-07-30 | SEK 95.46 | -0.50% | SEK 95.90 | SEK 96.56 | SEK 93.78 | 6.90M |
| 2026-07-29 | SEK 95.94 | +12.16% | SEK 93.02 | SEK 96.76 | SEK 93.02 | 14.89M |
| 2026-07-28 | SEK 85.54 | +1.37% | SEK 85.00 | SEK 85.72 | SEK 83.86 | 5.79M |
| 2026-07-27 | SEK 84.38 | +1.22% | SEK 84.92 | SEK 86.42 | SEK 84.38 | 6.03M |
| 2026-07-24 | SEK 83.36 | +4.72% | SEK 79.28 | SEK 83.36 | SEK 79.24 | 3.78M |
| 2026-07-23 | SEK 79.60 | -0.40% | SEK 79.68 | SEK 80.06 | SEK 78.90 | 3.00M |
| 2026-07-22 | SEK 79.92 | +1.04% | SEK 79.02 | SEK 80.22 | SEK 78.54 | 3.68M |
| 2026-07-21 | SEK 79.10 | -0.68% | SEK 79.80 | SEK 79.80 | SEK 78.32 | 2.38M |
| 2026-07-20 | SEK 79.64 | +1.12% | SEK 79.10 | SEK 80.62 | SEK 78.92 | 2.65M |
| 2026-07-17 | SEK 78.76 | -1.67% | SEK 79.60 | SEK 80.36 | SEK 78.76 | 2.22M |
| 2026-07-16 | SEK 80.10 | -0.12% | SEK 80.44 | SEK 81.08 | SEK 79.48 | 2.65M |
| 2026-07-15 | SEK 80.20 | +0.65% | SEK 79.98 | SEK 81.28 | SEK 79.00 | 2.31M |
| 2026-07-14 | SEK 79.68 | -1.36% | SEK 80.40 | SEK 80.46 | SEK 78.64 | 2.96M |
| 2026-07-13 | SEK 80.78 | -0.76% | SEK 80.08 | SEK 81.26 | SEK 79.76 | 2.71M |
| 2026-07-10 | SEK 81.40 | +1.27% | SEK 80.50 | SEK 82.48 | SEK 79.82 | 3.63M |
| 2026-07-09 | SEK 80.38 | +1.75% | SEK 79.92 | SEK 80.86 | SEK 79.18 | 4.32M |
| 2026-07-08 | SEK 79.00 | -4.10% | SEK 81.72 | SEK 81.98 | SEK 78.22 | 3.67M |
| 2026-07-07 | SEK 82.38 | +0.98% | SEK 82.24 | SEK 83.48 | SEK 81.72 | 3.42M |
| 2026-07-06 | SEK 81.58 | -1.43% | SEK 82.76 | SEK 83.32 | SEK 80.90 | 2.21M |
| 2026-07-03 | SEK 82.76 | +1.10% | SEK 82.06 | SEK 82.98 | SEK 81.42 | 2.28M |
| 2026-07-02 | SEK 81.86 | +0.76% | SEK 80.68 | SEK 82.34 | SEK 80.06 | 2.73M |
| 2026-07-01 | SEK 81.24 | +1.40% | SEK 80.24 | SEK 81.24 | SEK 79.54 | 3.72M |
| 2026-06-30 | SEK 80.12 | -0.57% | SEK 80.80 | SEK 81.24 | SEK 79.78 | 4.66M |
| 2026-06-29 | SEK 80.58 | -0.49% | SEK 81.62 | SEK 81.62 | SEK 80.00 | 3.99M |
| 2026-06-26 | SEK 80.98 | +0.45% | SEK 79.76 | SEK 80.98 | SEK 77.52 | 4.25M |
| 2026-06-25 | SEK 80.62 | +0.30% | SEK 80.60 | SEK 81.38 | SEK 79.82 | 3.87M |
| 2026-06-24 | SEK 80.38 | -0.22% | SEK 80.60 | SEK 80.90 | SEK 78.48 | 4.71M |
| 2026-06-23 | SEK 80.56 | -1.78% | SEK 80.56 | SEK 82.04 | SEK 80.20 | 4.68M |
| 2026-06-22 | SEK 82.02 | +0.56% | SEK 81.20 | SEK 82.64 | SEK 80.58 | 5.27M |
| 2026-06-18 | SEK 81.56 | -2.02% | SEK 81.74 | SEK 82.02 | SEK 80.80 | 10.84M |
| 2026-06-17 | SEK 83.24 | +3.79% | SEK 80.96 | SEK 84.70 | SEK 80.76 | 7.28M |
| 2026-06-16 | SEK 80.20 | +0.25% | SEK 79.80 | SEK 81.18 | SEK 79.12 | 3.51M |
| 2026-06-15 | SEK 80.00 | +1.27% | SEK 80.72 | SEK 81.12 | SEK 79.72 | 4.34M |
| 2026-06-12 | SEK 79.00 | +0.71% | SEK 79.64 | SEK 80.40 | SEK 78.32 | 5.21M |
| 2026-06-11 | SEK 78.44 | -2.49% | SEK 80.12 | SEK 80.34 | SEK 78.10 | 2.55M |
| 2026-06-10 | SEK 80.44 | -1.83% | SEK 81.96 | SEK 82.12 | SEK 79.70 | 2.26M |
| 2026-06-09 | SEK 81.94 | -3.10% | SEK 84.00 | SEK 84.42 | SEK 81.66 | 4.45M |
| 2026-06-08 | SEK 84.56 | -0.94% | SEK 83.52 | SEK 84.74 | SEK 82.44 | 3.63M |
| 2026-06-05 | SEK 85.36 | -2.24% | SEK 86.92 | SEK 87.74 | SEK 84.88 | 4.65M |
| 2026-06-04 | SEK 87.32 | +2.75% | SEK 84.54 | SEK 87.72 | SEK 84.48 | 4.34M |
| 2026-06-03 | SEK 84.98 | -1.98% | SEK 86.00 | SEK 86.38 | SEK 84.72 | 4.36M |
| 2026-06-02 | SEK 86.70 | -0.05% | SEK 87.96 | SEK 88.86 | SEK 85.60 | 5.46M |
| 2026-06-01 | SEK 86.74 | +1.55% | SEK 85.42 | SEK 88.14 | SEK 84.76 | 5.03M |
| 2026-05-29 | SEK 85.42 | +0.83% | SEK 85.00 | SEK 85.44 | SEK 84.44 | 10.44M |
| 2026-05-28 | SEK 84.72 | +0.38% | SEK 84.24 | SEK 85.88 | SEK 84.02 | 3.54M |
| 2026-05-27 | SEK 84.40 | -1.24% | SEK 85.28 | SEK 86.20 | SEK 84.00 | 5.43M |