Hexagon AB (publ) (HXGBF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 600 |
| 10 Sept 2024 | 9.53 | 9.54 | 9.48 | 9.54 | 9.54 | 4,700 |
| 09 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| 06 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 05 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 04 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 03 Sept 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3,600 |
| 30 Aug 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 29 Aug 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 28 Aug 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 27 Aug 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 26 Aug 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
| 23 Aug 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 22 Aug 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 18,500 |
| 21 Aug 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 Aug 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Aug 2024 | 10.32 | 10.32 | 10.10 | 10.10 | 10.10 | 3,200 |
| 16 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,400 |
| 14 Aug 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 13 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10,800 |
| 12 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 09 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 08 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 07 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 14,100 |
| 06 Aug 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2,000 |
| 05 Aug 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 Aug 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 01 Aug 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 31 July 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 5,700 |
| 30 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 29 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 26 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 25 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
| 24 July 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 23 July 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
| 22 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 July 2024 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 3,900 |
| 15 July 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2,600 |
| 12 July 2024 | 11.60 | 11.63 | 11.60 | 11.63 | 11.63 | 2,700 |
| 11 July 2024 | 11.38 | 11.50 | 11.38 | 11.50 | 11.50 | 4,100 |
| 10 July 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2,000 |
| 09 July 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 July 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 05 July 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 200 |
| 03 July 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 02 July 2024 | 11.46 | 11.46 | 11.17 | 11.17 | 11.17 | 7,000 |
| 01 July 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 28 June 2024 | 11.48 | 11.48 | 11.22 | 11.22 | 11.22 | 800 |
| 27 June 2024 | 11.27 | 11.29 | 11.27 | 11.29 | 11.29 | 1,200 |
| 26 June 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 25 June 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 100 |
| 24 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 500 |
| 20 June 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
| 18 June 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
| 17 June 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 5,100 |
| 14 June 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 13 June 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 12 June 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| 11 June 2024 | 11.45 | 11.45 | 11.05 | 11.05 | 11.05 | 500 |
| 10 June 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 700 |
| 07 June 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 06 June 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
| 05 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 04 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 03 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 31 May 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,100 |
| 30 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 29 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 100 |
| 28 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
| 24 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 23 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 20 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 May 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
| 16 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 800 |
| 15 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 100 |
| 14 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 13 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 10 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4,300 |
| 09 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 400 |
| 08 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1,700 |
| 07 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 06 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
| 03 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 02 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 7,000 |
| 01 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Apr 2024 | 0.139 Dividend | |||||
| 29 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 26 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 25 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | 300 |
| 24 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 23 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| *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.