HEXA-B.ST - Hexagon AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019448.00452.70440.00440.60440.60505,534
Aug 22, 2019444.60449.20441.00445.00445.00387,322
Aug 21, 2019442.00450.20442.00445.90445.90362,611
Aug 20, 2019441.60448.00440.30442.00442.00442,363
Aug 19, 2019441.90445.10440.60442.70442.70349,161
Aug 16, 2019431.70442.90431.70436.30436.30575,642
Aug 15, 2019433.50435.40422.00429.50429.50697,481
Aug 14, 2019448.30448.30430.80431.30431.30743,599
Aug 13, 2019447.60449.00435.30447.20447.20720,830
Aug 12, 2019448.80455.20448.00449.30449.30315,646
Aug 09, 2019453.40454.70448.30448.30448.30518,998
Aug 08, 2019451.30456.00450.40455.90455.90504,612
Aug 07, 2019443.10450.90441.20445.50445.50864,857
Aug 06, 2019439.00447.00436.90440.70440.70774,327
Aug 05, 2019450.00450.20436.00438.00438.001,054,869
Aug 02, 2019460.00463.10451.70456.40456.40634,705
Aug 01, 2019466.50472.80462.00472.00472.00490,264
Jul 31, 2019469.10472.30463.80470.00470.00703,420
Jul 30, 2019474.30476.10467.40471.40471.40300,470
Jul 29, 2019467.20476.00464.00474.10474.10527,110
Jul 26, 2019476.80491.40455.60468.80468.80948,389
Jul 25, 2019495.00495.70474.00476.60476.60789,259
Jul 24, 2019492.60495.40490.00493.60493.60409,640
Jul 23, 2019487.20496.40485.90492.30492.30871,019
Jul 22, 2019481.30486.30478.40484.60484.60424,514
Jul 19, 2019473.50482.80472.10482.10482.10689,142
Jul 18, 2019471.20474.50467.90470.20470.20444,608
Jul 17, 2019472.10477.80469.70473.60473.60645,865
Jul 16, 2019467.80476.80466.40474.50474.50577,017
Jul 15, 2019464.70471.50464.70470.00470.00494,866
Jul 12, 2019458.40466.60457.20464.70464.70649,262
Jul 11, 2019463.00464.70455.10458.00458.00659,844
Jul 10, 2019469.00470.50454.20462.00462.001,107,494
Jul 09, 2019454.40470.50454.30469.60469.60948,739
Jul 08, 2019445.40459.80444.80459.80459.801,702,822
Jul 05, 2019445.00460.90437.00460.90460.903,453,929
Jul 04, 2019522.60525.40516.60517.40517.40405,767
Jul 03, 2019521.60525.80518.00522.40522.40298,441
Jul 02, 2019522.60524.20520.60522.80522.80337,425
Jul 01, 2019520.40524.80518.00523.20523.20526,470
Jun 28, 2019512.60515.60509.80515.60515.60634,302
Jun 27, 2019507.00516.60507.00513.20513.20625,315
Jun 26, 2019505.00508.60502.80504.00504.00383,840
Jun 25, 2019507.40510.80506.40508.00508.00513,086
Jun 24, 2019509.20515.20504.20508.20508.20746,013
Jun 20, 2019501.20512.00499.00512.00512.001,413,194
Jun 19, 2019493.90499.60490.10496.40496.40687,064
Jun 18, 2019478.90494.00474.40492.90492.90738,676
Jun 17, 2019482.00483.80478.60480.20480.20484,039
Jun 14, 2019486.00486.30477.50482.10482.10422,095
Jun 13, 2019483.90489.40482.70486.90486.90566,539
Jun 12, 2019480.50485.80478.10484.00484.00583,141
Jun 11, 2019473.00484.60473.00483.90483.90634,005
Jun 10, 2019472.00477.80471.70472.30472.30549,924
Jun 07, 2019458.10471.40455.70469.90469.901,009,540
Jun 05, 2019454.10463.50451.80457.00457.00689,010
Jun 04, 2019446.10453.50441.40453.50453.50652,338
Jun 03, 2019440.00449.40437.30449.20449.20731,216
May 31, 2019451.90453.00439.80441.30441.30783,518
May 29, 2019453.20456.30449.50452.40452.40479,545
May 28, 2019462.60466.50457.80459.70459.70541,718
May 27, 2019463.00466.80462.30463.30463.30230,730
May 24, 2019462.60468.00460.90462.10462.10545,616
May 23, 2019475.30477.80462.30462.50462.50662,448
May 22, 2019475.60479.80474.00478.10478.10634,493
May 21, 2019471.70479.40471.30477.80477.80495,418
May 20, 2019482.00482.60468.50470.00470.00612,192
May 17, 2019481.10482.90475.00482.90482.90686,910
May 16, 2019474.00482.70470.00482.70482.70596,560
May 15, 2019475.10476.50466.50474.30474.30552,953
May 14, 2019470.80474.40465.80474.00474.00654,464
May 13, 2019481.70482.70470.80470.80470.80619,080
May 10, 2019485.60486.90478.40481.70481.70595,112
May 09, 2019484.30485.60477.80479.30479.30537,449
May 08, 2019492.00492.60482.90487.00487.001,080,973
May 07, 2019484.50501.00478.30481.30481.301,270,702
May 06, 2019500.00500.00489.20490.00490.00801,068
May 03, 2019509.60515.20508.40510.40510.40618,425
May 02, 2019519.80519.80509.60510.60510.60856,897
Apr 30, 2019518.00526.00517.40518.00518.00380,339
Apr 29, 2019525.60528.00523.20524.20524.20458,282
Apr 26, 2019531.00532.80524.40525.00525.00593,219
Apr 25, 2019528.80538.80524.00528.20528.20718,787
Apr 24, 2019525.40530.00524.40528.60528.60560,582
Apr 23, 2019522.00525.80519.00522.60522.60650,065
Apr 18, 2019517.40520.80512.80519.40519.40248,056
Apr 17, 2019511.80517.40511.80516.00516.00511,694
Apr 16, 2019512.20516.00511.00513.00513.00457,133
Apr 15, 2019509.60513.40508.20511.00511.00600,773
Apr 12, 2019502.80509.60499.50509.40509.40646,762
Apr 11, 2019504.40509.20503.80504.00504.00454,919
Apr 10, 2019503.40505.60499.10505.00505.00620,033
Apr 09, 2019508.40511.80502.60502.60502.60439,832
Apr 09, 20190.59 Dividend
Apr 08, 2019515.20515.80509.40513.20512.61645,507
Apr 05, 2019513.80515.80512.20515.80515.21528,083
Apr 04, 2019513.00513.00509.00512.40511.81761,519
Apr 03, 2019501.60514.20501.40511.60511.01981,149
Apr 02, 2019494.70502.80490.50499.40498.83741,572
Apr 01, 2019487.70496.70484.05493.80493.231,067,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...