Hexagon AB (publ) (HEXABS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
As of 03:13PM BST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 411 |
| 01 Jul 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 28 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 27 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 26 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 25 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 24 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 21 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 20 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 19 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 18 Jun 2024 | 117.55 | 117.55 | 116.75 | 116.85 | 116.85 | 14 |
| 17 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 14 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 13 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 12 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 11 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 10 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 07 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 06 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 05 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 04 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 03 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 31 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 30 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 29 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 28 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 24 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 23 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 22 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 21 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 20 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 17 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 16 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 15 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 14 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 13 May 2024 | 122.45 | 122.45 | 121.70 | 121.70 | 121.70 | 5 |
| 10 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 09 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 08 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 07 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 03 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 02 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 01 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 30 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 30 Apr 2024 | 0.13 Dividend | |||||
| 29 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.47 | - |
| 26 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.47 | - |
| 25 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.47 | - |
| 24 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.47 | 160 |
| 23 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 22 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 19 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 18 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 17 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 16 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 15 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 12 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 11 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 10 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 09 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | - |
| 08 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.80 | 62 |
| 05 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.02 | 42 |
| 04 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 03 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 02 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 28 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 27 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 26 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 25 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | - |
| 22 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.77 | 5 |
| 21 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.97 | - |
| 20 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.97 | - |
| 19 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.97 | 100 |
| 18 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 15 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 14 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 13 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 12 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 11 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 08 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 07 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 06 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 05 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 04 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.90 | - |
| 01 Mar 2024 | 121.95 | 122.30 | 121.75 | 122.03 | 121.90 | 17,867 |
| 29 Feb 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.12 | 1 |
| 28 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 27 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 26 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 23 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | 895 |
| 22 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 21 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 20 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 19 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 16 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 15 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 14 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 13 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 12 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| 09 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.