Australia markets closed

Hexagon AB (publ) (0GRX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
117.93-3.99 (-3.27%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024118.25121.90116.80117.93117.93929,303
25 Apr 2024121.75124.20121.10121.92121.921,254,322
24 Apr 2024123.95124.50122.35122.84122.84277,727
23 Apr 2024121.55123.00120.80122.21122.2116,824,510
22 Apr 2024121.70121.70120.53121.21121.2119,108,810
19 Apr 2024120.75120.80120.05120.49120.4915,283,130
18 Apr 2024120.75122.00120.75121.68121.68438,155
17 Apr 2024121.90123.10121.67121.70121.70711,272
16 Apr 2024120.80123.00120.60121.89121.8912,748,050
15 Apr 2024124.35126.95124.15124.73124.731,085,648
12 Apr 2024125.30126.20124.10124.90124.901,612,718
11 Apr 2024123.40124.80122.40122.86122.86581,522
10 Apr 2024124.35125.05122.60124.16124.16200,190
09 Apr 2024124.85124.85122.69123.35123.35201,780
08 Apr 2024125.60125.60122.50123.83123.837,840,605
05 Apr 2024124.15124.25122.40122.94122.941,375,938
04 Apr 2024125.40125.90124.65125.31125.31176,052
03 Apr 2024124.60125.85123.10124.90124.901,961,314
02 Apr 2024127.15129.20126.35126.43126.435,712,916
28 Mar 2024128.60128.60126.45126.91126.91558,320
27 Mar 2024127.25128.35127.15127.50127.50241,303
26 Mar 2024126.85128.45125.35128.03128.03354,608
25 Mar 2024127.15127.15125.40125.98125.984,107,529
22 Mar 2024127.70127.95126.60127.84127.84236,701
21 Mar 2024125.90127.71125.80127.71127.71171,192
20 Mar 2024124.60125.95124.25125.08125.081,799,725
19 Mar 2024125.20125.20123.75124.46124.46582,546
18 Mar 2024125.40125.90124.45125.65125.656,595,852
15 Mar 2024125.15126.45125.15125.51125.511,805,222
14 Mar 2024126.55126.60124.65125.69125.691,053,023
13 Mar 2024127.10127.10125.60125.84125.843,942,298
12 Mar 2024125.80126.95125.10125.97125.9794,271
11 Mar 2024123.40125.30122.90123.51123.51248,077
08 Mar 2024121.65124.80121.60124.16124.16437,963
07 Mar 2024120.00122.25119.75121.13121.13456,583
06 Mar 2024118.15120.77118.15118.71118.71797,252
05 Mar 2024121.15121.25118.40119.98119.98128,776
04 Mar 2024122.45122.50121.10121.53121.53467,433
01 Mar 2024122.15122.50121.70122.14122.14252,642
29 Feb 2024120.45121.40120.05121.35121.35499,223
28 Feb 2024119.50121.90119.50120.58120.58424,269
27 Feb 2024122.10122.30120.90121.23121.232,119,146
26 Feb 2024121.65122.90121.45122.33122.332,954,617
23 Feb 2024120.40121.90118.70120.85120.85873,235
22 Feb 2024116.40120.35116.40117.97117.97327,812
21 Feb 2024118.05118.05116.55117.00117.00384,130
20 Feb 2024117.50118.00116.75117.49117.49310,092
19 Feb 2024117.55118.05116.30117.82117.82257,833
16 Feb 2024117.00118.60116.75117.90117.902,919,766
15 Feb 2024116.20117.20115.70116.42116.42670,908
14 Feb 2024114.25115.07114.10115.04115.04385,157
13 Feb 2024116.45116.70113.95114.49114.491,386,869
12 Feb 2024118.10118.20117.20117.39117.39446,444
09 Feb 2024117.95117.95116.30117.09117.0911,558,980
08 Feb 2024118.20118.55117.60118.03118.03214,017
07 Feb 2024118.25118.25117.15117.89117.89151,904
06 Feb 2024117.65118.15117.20117.81117.81335,047
05 Feb 2024117.65117.85116.35117.20117.202,801,396
02 Feb 2024119.35119.35116.35118.45118.45252,267
01 Feb 2024119.55121.35118.00119.61119.61161,898
31 Jan 2024113.90114.25113.60114.12114.12931,870
30 Jan 2024111.45115.90111.45115.25115.25168,479
29 Jan 2024115.05115.65114.05115.08115.08211,756
26 Jan 2024115.05115.71113.90115.71115.715,215,993
25 Jan 2024114.30115.75113.70114.11114.11246,764
24 Jan 2024114.95115.10113.90114.20114.201,063,181
23 Jan 2024113.00114.05113.00113.72113.72511,585
22 Jan 2024113.85115.25113.85114.67114.67412,594
19 Jan 2024113.30113.35111.95112.66112.66510,229
18 Jan 2024112.25113.50112.25113.45113.452,370,532
17 Jan 2024113.15113.60112.25112.95112.95366,609
16 Jan 2024113.80114.90113.50114.63114.637,161,970
15 Jan 2024115.90116.10114.25114.50114.50467,678
12 Jan 2024115.85116.35115.30115.61115.61564,575
11 Jan 2024117.55118.75114.65114.95114.95534,551
10 Jan 2024117.00117.15116.05116.86116.86333,417
09 Jan 2024118.25118.45116.40116.82116.82653,880
08 Jan 2024117.05118.15115.80118.11118.11592,906
05 Jan 2024117.00117.20116.20116.60116.60199,840
04 Jan 2024117.30117.65115.95117.11117.11231,724
03 Jan 2024119.30119.30116.10116.76116.767,580,317
02 Jan 2024121.70121.75119.25119.83119.83326,960
29 Dec 2023120.90121.85119.85121.15121.15182,003
28 Dec 2023120.40120.75120.05120.67120.67228,367
27 Dec 2023119.20120.75119.05120.45120.45141,159
22 Dec 2023118.00120.05117.70119.30119.301,788,996
21 Dec 2023119.80119.90117.90118.66118.66722,265
20 Dec 2023119.90121.05119.75120.52120.52933,981
19 Dec 2023119.60120.75118.00120.50120.50895,006
18 Dec 2023120.65121.10118.73120.40120.406,530,117
15 Dec 2023119.55121.95119.16121.95121.951,033,657
14 Dec 2023119.35120.00118.45118.95118.951,747,267
13 Dec 2023116.80117.65116.04116.04116.04303,467
12 Dec 2023116.20117.10115.85116.70116.70322,981
11 Dec 2023115.35116.80114.65116.48116.48437,694
08 Dec 2023109.00116.25109.00114.86114.861,205,886
07 Dec 2023107.75109.15106.90108.92108.92336,711
06 Dec 2023106.10108.35105.40107.21107.21498,840
05 Dec 2023104.95106.65104.60105.71105.71552,772
04 Dec 2023105.25106.50105.25105.77105.77840,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...