HXGBY - Hexagon AB (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201945.1645.3044.9645.2145.2116,100
Aug 15, 201944.2844.5944.1444.3744.3737,800
Aug 14, 201945.3245.3344.4744.4744.4718,700
Aug 13, 201946.1746.9846.1746.8546.8516,700
Aug 12, 201946.9747.2146.5946.6246.6214,400
Aug 09, 201947.1547.4346.8847.3447.3414,000
Aug 08, 201947.3747.7447.2947.3747.3710,800
Aug 07, 201945.9146.8245.9146.6046.6013,200
Aug 06, 201946.0046.2745.7646.2346.2326,100
Aug 05, 201945.5745.6845.0045.2345.2312,600
Aug 02, 201947.5447.5447.0547.4847.485,100
Aug 01, 201948.7249.1647.8847.9447.9417,500
Jul 31, 201948.8848.9547.9548.1148.117,100
Jul 30, 201949.0149.2648.9549.0649.067,400
Jul 29, 201950.0150.0149.6749.7549.7515,100
Jul 26, 201948.9649.8848.9149.8349.8313,900
Jul 25, 201950.4750.6450.2150.3450.345,400
Jul 24, 201952.1752.4452.1752.2752.274,500
Jul 23, 201952.0552.1451.8752.1152.118,500
Jul 22, 201951.4751.6351.4151.4151.416,200
Jul 19, 201951.1251.6351.1251.2551.2515,600
Jul 18, 201950.1550.5950.1250.5950.5917,000
Jul 17, 201950.5650.6750.4050.4050.407,400
Jul 16, 201950.2650.6650.2650.3250.329,600
Jul 15, 201950.1250.2450.0450.0450.0412,300
Jul 12, 201949.1249.5249.1149.4349.433,000
Jul 11, 201948.5548.9048.4748.7148.714,400
Jul 10, 201949.7749.8249.0149.0249.0212,400
Jul 09, 201949.1949.6249.1849.5149.516,700
Jul 08, 201948.0748.6447.8848.4148.417,500
Jul 05, 201948.2249.0748.1149.0749.0729,000
Jul 03, 201956.0156.2256.0156.2256.221,500
Jul 02, 201955.8556.0655.7355.8655.865,500
Jul 01, 201956.0856.0855.7755.8255.825,600
Jun 28, 201955.3855.4855.0755.4655.463,300
Jun 27, 201955.1255.3755.1055.1055.102,700
Jun 26, 201954.4154.4154.2254.2254.224,700
Jun 25, 201954.5754.6454.2154.2154.215,600
Jun 24, 201954.5954.6354.3554.3954.392,800
Jun 21, 201954.4254.4954.1554.3154.318,300
Jun 20, 201954.0954.5054.0954.5054.503,100
Jun 19, 201952.2752.2852.1352.1352.131,600
Jun 18, 201951.3951.8451.3151.4751.477,200
Jun 17, 201950.5350.7750.4450.4550.4515,200
Jun 14, 201951.0551.0850.6950.7650.766,300
Jun 13, 201951.4551.4551.1851.1851.184,300
Jun 12, 201951.3651.3650.8851.1651.167,000
Jun 11, 201951.0951.2850.8450.8950.898,900
Jun 10, 201950.2150.2349.8850.0550.057,100
Jun 07, 201949.5550.0449.4549.9049.9046,200
Jun 06, 201948.6548.6548.1148.3948.397,600
Jun 05, 201948.4648.4748.1648.2648.2621,000
Jun 04, 201947.4448.0047.3647.7647.7611,500
Jun 03, 201946.9447.5346.9447.2747.277,400
May 31, 201946.5646.5646.1946.2646.267,400
May 30, 201947.7547.9947.3347.3747.378,000
May 29, 201947.4147.4146.7547.1247.1213,200
May 28, 201948.1748.1747.4747.7447.7422,400
May 24, 201948.6148.6948.3848.6048.604,700
May 23, 201948.0348.1647.8548.1548.155,400
May 22, 201949.5649.6149.4349.6149.612,700
May 21, 201949.4049.4849.2349.4849.486,300
May 20, 201948.4548.7148.4548.7148.715,100
May 17, 201949.5050.0949.5049.8149.812,600
May 16, 201949.5450.3449.5449.7049.709,000
May 15, 201948.6949.6448.6949.6049.6010,700
May 14, 201949.0749.7248.8349.2649.2612,500
May 13, 201949.5249.6448.6148.7648.768,100
May 10, 201950.1850.8549.9050.4550.459,000
May 09, 201949.7550.5349.6550.5350.5330,000
May 08, 201950.5251.0550.3551.0551.0542,500
May 07, 201950.4250.4249.5250.0050.009,300
May 06, 201950.9551.5450.9551.5251.5212,200
May 03, 201953.3353.7053.3353.3553.353,900
May 02, 201953.4853.5953.2953.3553.354,300
May 01, 201955.0555.0554.4154.4154.412,000
Apr 30, 201955.1055.5554.4955.0055.003,500
Apr 29, 201955.1055.3754.9955.0855.083,300
Apr 26, 201955.4455.4455.1455.1455.144,800
Apr 25, 201955.8555.8555.2455.5555.553,600
Apr 24, 201956.0156.2155.9756.0456.042,900
Apr 23, 201955.5355.8255.5355.7255.725,500
Apr 22, 201956.0056.0056.0056.0056.001,800
Apr 18, 201955.9056.0655.2855.2855.283,300
Apr 17, 201955.9655.9655.6055.6755.673,600
Apr 16, 201955.3555.5955.2055.4555.4514,400
Apr 15, 201955.1255.2454.9054.9054.903,200
Apr 12, 201954.8655.1354.7555.1355.1316,200
Apr 11, 201954.6054.6054.0954.1254.125,400
Apr 10, 201954.0154.6553.9054.3854.3816,400
Apr 09, 201954.6154.6154.0854.0854.087,900
Apr 09, 20190.665 Dividend
Apr 08, 201955.3455.4355.0355.3954.727,300
Apr 05, 201955.3855.5055.3855.4054.732,900
Apr 04, 201955.1455.1854.8255.0554.392,300
Apr 03, 201954.8555.2754.8255.2054.543,800
Apr 02, 201953.7153.7153.0953.4652.817,800
Apr 01, 201952.2953.1452.2253.1452.505,600
Mar 29, 201951.9052.3551.8552.3551.726,400
Mar 28, 201951.3652.1651.3052.1651.5312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...