Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,947.24 -1,064.23 (-1.69%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Hexagon AB (publ) (HEXA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 119.90 | 120.60 | 118.80 | 120.50 | 120.50 | 1,060,020 |
| 01 Jul 2024 | 121.00 | 121.75 | 119.70 | 120.40 | 120.40 | 1,843,173 |
| 28 Jun 2024 | 118.75 | 120.35 | 118.05 | 119.65 | 119.65 | 3,699,502 |
| 27 Jun 2024 | 117.80 | 119.25 | 117.45 | 117.80 | 117.80 | 2,288,721 |
| 26 Jun 2024 | 117.20 | 119.10 | 117.20 | 117.90 | 117.90 | 1,982,699 |
| 25 Jun 2024 | 117.75 | 117.75 | 116.15 | 116.50 | 116.50 | 2,077,839 |
| 24 Jun 2024 | 117.05 | 118.15 | 116.90 | 118.15 | 118.15 | 3,291,616 |
| 20 Jun 2024 | 116.00 | 118.40 | 116.00 | 118.40 | 118.40 | 11,046,971 |
| 19 Jun 2024 | 116.75 | 116.75 | 115.35 | 115.80 | 115.80 | 2,266,116 |
| 18 Jun 2024 | 116.90 | 117.90 | 116.45 | 116.75 | 116.75 | 2,244,557 |
| 17 Jun 2024 | 117.15 | 117.80 | 115.95 | 116.20 | 116.20 | 2,931,878 |
| 14 Jun 2024 | 118.55 | 119.00 | 115.90 | 116.50 | 116.50 | 2,350,808 |
| 13 Jun 2024 | 120.35 | 120.65 | 118.15 | 118.45 | 118.45 | 3,282,208 |
| 12 Jun 2024 | 117.30 | 120.95 | 117.30 | 120.60 | 120.60 | 2,688,219 |
| 11 Jun 2024 | 117.30 | 117.75 | 116.20 | 116.55 | 116.55 | 1,953,340 |
| 10 Jun 2024 | 119.00 | 119.15 | 116.10 | 116.85 | 116.85 | 2,786,385 |
| 07 Jun 2024 | 117.15 | 118.60 | 116.40 | 117.80 | 117.80 | 2,378,623 |
| 05 Jun 2024 | 115.65 | 117.55 | 115.25 | 117.10 | 117.10 | 2,517,861 |
| 04 Jun 2024 | 115.45 | 116.80 | 114.50 | 114.95 | 114.95 | 2,344,486 |
| 03 Jun 2024 | 115.95 | 116.80 | 115.35 | 115.65 | 115.65 | 3,244,998 |
| 31 May 2024 | 116.55 | 116.70 | 114.20 | 115.20 | 115.20 | 7,229,195 |
| 30 May 2024 | 115.30 | 116.80 | 114.15 | 116.65 | 116.65 | 3,791,062 |
| 29 May 2024 | 118.20 | 118.30 | 116.20 | 116.30 | 116.30 | 2,642,933 |
| 28 May 2024 | 119.50 | 119.80 | 118.10 | 118.45 | 118.45 | 2,821,395 |
| 27 May 2024 | 118.00 | 119.70 | 117.55 | 119.60 | 119.60 | 1,273,942 |
| 24 May 2024 | 118.25 | 118.25 | 116.45 | 117.65 | 117.65 | 3,019,431 |
| 23 May 2024 | 120.35 | 121.00 | 118.05 | 118.95 | 118.95 | 3,659,602 |
| 22 May 2024 | 119.30 | 120.35 | 118.70 | 120.35 | 120.35 | 2,222,202 |
| 21 May 2024 | 119.95 | 119.95 | 118.50 | 119.30 | 119.30 | 2,228,883 |
| 20 May 2024 | 118.15 | 120.40 | 117.85 | 120.30 | 120.30 | 2,032,624 |
| 17 May 2024 | 120.00 | 120.30 | 117.90 | 118.35 | 118.35 | 3,550,621 |
| 16 May 2024 | 122.75 | 122.75 | 120.40 | 120.55 | 120.55 | 4,655,817 |
| 15 May 2024 | 123.15 | 123.95 | 122.55 | 122.90 | 122.90 | 2,829,135 |
| 14 May 2024 | 122.00 | 123.55 | 121.30 | 122.90 | 122.90 | 2,788,695 |
| 13 May 2024 | 122.05 | 123.30 | 121.65 | 122.00 | 122.00 | 3,121,179 |
| 10 May 2024 | 121.45 | 123.30 | 121.00 | 122.05 | 122.05 | 2,969,346 |
| 08 May 2024 | 120.25 | 121.95 | 120.25 | 121.15 | 121.15 | 1,300,487 |
| 07 May 2024 | 119.30 | 120.60 | 118.75 | 120.60 | 120.60 | 3,327,152 |
| 06 May 2024 | 116.40 | 119.95 | 115.60 | 118.70 | 118.70 | 2,815,881 |
| 03 May 2024 | 115.40 | 116.60 | 114.90 | 115.90 | 115.90 | 2,883,023 |
| 02 May 2024 | 114.40 | 116.05 | 114.05 | 114.70 | 114.70 | 5,109,976 |
| 30 Apr 2024 | 118.95 | 119.35 | 114.50 | 116.75 | 116.75 | 4,813,639 |
| 30 Apr 2024 | 0.13 Dividend | |||||
| 29 Apr 2024 | 120.70 | 121.45 | 119.85 | 120.50 | 120.37 | 2,593,065 |
| 26 Apr 2024 | 119.00 | 122.00 | 116.65 | 120.20 | 120.07 | 5,764,025 |
| 25 Apr 2024 | 121.50 | 124.00 | 120.75 | 122.05 | 121.92 | 3,396,570 |
| 24 Apr 2024 | 123.95 | 124.90 | 122.35 | 122.85 | 122.72 | 3,076,900 |
| 23 Apr 2024 | 121.40 | 123.15 | 120.75 | 122.90 | 122.77 | 2,317,131 |
| 22 Apr 2024 | 120.85 | 122.00 | 120.55 | 120.55 | 120.42 | 2,073,157 |
| 19 Apr 2024 | 120.50 | 120.90 | 119.95 | 120.40 | 120.27 | 2,435,950 |
| 18 Apr 2024 | 121.55 | 122.05 | 120.60 | 121.70 | 121.57 | 2,658,417 |
| 17 Apr 2024 | 122.10 | 123.20 | 121.70 | 121.70 | 121.57 | 2,311,450 |
| 16 Apr 2024 | 122.20 | 123.05 | 120.45 | 122.10 | 121.97 | 3,219,892 |
| 15 Apr 2024 | 124.35 | 127.05 | 124.05 | 124.70 | 124.57 | 1,838,705 |
| 12 Apr 2024 | 125.00 | 126.35 | 124.05 | 124.30 | 124.17 | 2,006,948 |
| 11 Apr 2024 | 123.15 | 124.90 | 122.05 | 123.60 | 123.47 | 2,271,385 |
| 10 Apr 2024 | 123.95 | 125.15 | 122.40 | 123.25 | 123.12 | 1,727,099 |
| 09 Apr 2024 | 123.65 | 124.60 | 122.65 | 123.35 | 123.22 | 1,863,274 |
| 08 Apr 2024 | 123.10 | 124.10 | 122.35 | 124.10 | 123.97 | 2,307,784 |
| 05 Apr 2024 | 124.00 | 124.30 | 122.35 | 123.05 | 122.92 | 2,589,243 |
| 04 Apr 2024 | 125.60 | 125.95 | 124.60 | 125.65 | 125.51 | 1,397,475 |
| 03 Apr 2024 | 124.15 | 125.85 | 122.70 | 125.60 | 125.46 | 2,683,876 |
| 02 Apr 2024 | 127.00 | 129.35 | 126.20 | 126.85 | 126.71 | 2,724,119 |
| 28 Mar 2024 | 127.80 | 128.45 | 126.40 | 126.70 | 126.56 | 1,248,780 |
| 27 Mar 2024 | 128.40 | 128.55 | 127.10 | 127.25 | 127.11 | 2,677,239 |
| 26 Mar 2024 | 125.70 | 128.50 | 125.35 | 128.05 | 127.91 | 3,082,912 |
| 25 Mar 2024 | 127.15 | 127.50 | 125.30 | 126.05 | 125.91 | 2,393,971 |
| 22 Mar 2024 | 127.15 | 127.95 | 126.60 | 127.60 | 127.46 | 1,769,047 |
| 21 Mar 2024 | 126.10 | 127.70 | 125.55 | 127.70 | 127.56 | 2,993,895 |
| 20 Mar 2024 | 124.95 | 125.95 | 124.05 | 124.95 | 124.82 | 1,735,946 |
| 19 Mar 2024 | 124.20 | 125.10 | 123.60 | 124.95 | 124.82 | 1,941,311 |
| 18 Mar 2024 | 125.55 | 125.95 | 124.45 | 124.45 | 124.32 | 1,861,394 |
| 15 Mar 2024 | 125.20 | 126.55 | 125.00 | 125.50 | 125.36 | 5,191,743 |
| 14 Mar 2024 | 126.20 | 126.60 | 124.55 | 125.30 | 125.16 | 2,659,371 |
| 13 Mar 2024 | 126.85 | 127.15 | 125.30 | 125.85 | 125.71 | 3,335,655 |
| 12 Mar 2024 | 125.60 | 127.05 | 125.10 | 126.55 | 126.41 | 3,356,442 |
| 11 Mar 2024 | 122.90 | 125.45 | 122.85 | 124.85 | 124.72 | 3,187,591 |
| 08 Mar 2024 | 121.60 | 124.75 | 121.60 | 123.90 | 123.77 | 3,314,544 |
| 07 Mar 2024 | 120.20 | 122.25 | 119.50 | 121.65 | 121.52 | 1,918,330 |
| 06 Mar 2024 | 118.40 | 120.80 | 118.05 | 120.75 | 120.62 | 2,699,533 |
| 05 Mar 2024 | 121.00 | 121.25 | 118.40 | 118.70 | 118.57 | 3,569,762 |
| 04 Mar 2024 | 122.40 | 122.40 | 121.10 | 121.60 | 121.47 | 1,583,773 |
| 01 Mar 2024 | 122.00 | 122.85 | 121.60 | 122.15 | 122.02 | 2,348,877 |
| 29 Feb 2024 | 120.25 | 121.45 | 120.00 | 121.35 | 121.22 | 4,822,771 |
| 28 Feb 2024 | 120.25 | 121.25 | 119.50 | 120.10 | 119.97 | 2,818,685 |
| 27 Feb 2024 | 122.10 | 122.40 | 120.85 | 121.15 | 121.02 | 2,315,177 |
| 26 Feb 2024 | 121.75 | 123.00 | 121.40 | 122.05 | 121.92 | 2,308,275 |
| 23 Feb 2024 | 118.70 | 121.85 | 118.70 | 121.75 | 121.62 | 3,692,534 |
| 22 Feb 2024 | 119.45 | 120.30 | 117.30 | 118.55 | 118.42 | 3,277,380 |
| 21 Feb 2024 | 117.55 | 118.25 | 116.40 | 117.15 | 117.02 | 2,539,160 |
| 20 Feb 2024 | 117.90 | 118.05 | 116.75 | 117.55 | 117.42 | 2,328,387 |
| 19 Feb 2024 | 117.35 | 118.05 | 116.20 | 117.90 | 117.77 | 2,069,107 |
| 16 Feb 2024 | 117.05 | 118.60 | 116.60 | 118.25 | 118.12 | 3,436,713 |
| 15 Feb 2024 | 116.85 | 117.35 | 115.70 | 116.60 | 116.47 | 4,188,325 |
| 14 Feb 2024 | 114.15 | 115.10 | 114.00 | 115.05 | 114.93 | 3,101,345 |
| 13 Feb 2024 | 116.70 | 116.70 | 113.95 | 114.50 | 114.38 | 2,916,657 |
| 12 Feb 2024 | 118.20 | 118.20 | 117.15 | 117.40 | 117.27 | 2,022,033 |
| 09 Feb 2024 | 117.85 | 117.95 | 116.25 | 117.10 | 116.97 | 3,005,660 |
| 08 Feb 2024 | 118.15 | 118.55 | 117.55 | 117.85 | 117.72 | 2,433,446 |
| 07 Feb 2024 | 118.20 | 118.35 | 117.10 | 117.90 | 117.77 | 3,822,328 |
| *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.