Mail

HXGBF - Hexagon AB (publ)

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	11.07	11.07	11.07	11.07	11.07	-
25 May 2023	11.07	11.07	11.07	11.07	11.07	300
24 May 2023	11.12	11.24	11.12	11.24	11.24	2,200
23 May 2023	11.35	11.35	11.35	11.35	11.35	100
22 May 2023	11.36	11.36	11.36	11.36	11.36	3,800
19 May 2023	11.38	11.38	11.38	11.38	11.38	22,800
18 May 2023	11.34	11.34	11.34	11.34	11.34	-
17 May 2023	11.34	11.34	11.34	11.34	11.34	-
16 May 2023	11.34	11.34	11.34	11.34	11.34	-
15 May 2023	11.34	11.34	11.34	11.34	11.34	800
12 May 2023	11.43	11.43	11.43	11.43	11.43	-
11 May 2023	11.43	11.43	11.43	11.43	11.43	-
10 May 2023	11.43	11.43	11.43	11.43	11.43	-
09 May 2023	11.43	11.43	11.43	11.43	11.43	-
08 May 2023	11.56	11.56	11.43	11.43	11.43	2,300
05 May 2023	11.39	11.40	11.39	11.40	11.40	56,500
04 May 2023	11.41	11.41	11.41	11.41	11.41	300
03 May 2023	11.55	11.55	11.55	11.55	11.55	-
03 May 2023	0.132 Dividend
02 May 2023	11.55	11.55	11.55	11.55	11.42	10,000
01 May 2023	11.55	11.55	11.55	11.55	11.42	100
28 Apr 2023	11.64	11.64	11.64	11.64	11.51	-
27 Apr 2023	11.64	11.64	11.64	11.64	11.51	300
26 Apr 2023	11.19	11.19	11.19	11.19	11.06	500
25 Apr 2023	11.32	11.32	11.32	11.32	11.19	500
24 Apr 2023	11.26	11.26	11.26	11.26	11.13	-
21 Apr 2023	11.26	11.26	11.26	11.26	11.13	100
20 Apr 2023	11.40	11.40	11.29	11.29	11.16	10,700
19 Apr 2023	11.71	11.71	11.71	11.71	11.58	-
18 Apr 2023	11.71	11.71	11.71	11.71	11.58	-
17 Apr 2023	11.71	11.71	11.71	11.71	11.58	-
14 Apr 2023	11.71	11.71	11.71	11.71	11.58	500
13 Apr 2023	11.30	11.30	11.30	11.30	11.17	-
12 Apr 2023	11.30	11.30	11.30	11.30	11.17	-
11 Apr 2023	11.30	11.30	11.30	11.30	11.17	300
10 Apr 2023	11.37	11.37	11.37	11.37	11.24	-
06 Apr 2023	11.37	11.37	11.37	11.37	11.24	-
05 Apr 2023	11.37	11.37	11.37	11.37	11.24	-
04 Apr 2023	11.37	11.37	11.37	11.37	11.24	-
03 Apr 2023	11.37	11.37	11.37	11.37	11.24	100
31 Mar 2023	11.45	11.45	11.45	11.45	11.32	400
30 Mar 2023	11.11	11.11	11.11	11.11	10.98	-
29 Mar 2023	11.11	11.11	11.11	11.11	10.98	-
28 Mar 2023	11.06	11.11	11.06	11.11	10.98	500
27 Mar 2023	11.14	11.14	10.97	10.97	10.84	300
24 Mar 2023	10.97	10.97	10.97	10.97	10.84	-
23 Mar 2023	10.97	10.97	10.97	10.97	10.84	-
22 Mar 2023	10.97	10.97	10.97	10.97	10.84	-
21 Mar 2023	10.97	10.97	10.97	10.97	10.84	-
20 Mar 2023	10.97	10.97	10.97	10.97	10.84	6,000
17 Mar 2023	10.64	10.64	10.64	10.64	10.52	2,000
16 Mar 2023	10.60	10.64	10.60	10.64	10.52	3,400
15 Mar 2023	10.66	10.66	10.66	10.66	10.54	300
14 Mar 2023	10.88	10.88	10.88	10.88	10.76	100
13 Mar 2023	11.15	11.15	11.15	11.15	11.02	100
10 Mar 2023	11.15	11.15	11.15	11.15	11.02	-
09 Mar 2023	11.15	11.15	11.15	11.15	11.02	200
08 Mar 2023	11.22	11.22	11.22	11.22	11.09	-
07 Mar 2023	11.22	11.22	11.22	11.22	11.09	2,500
06 Mar 2023	11.29	11.29	11.29	11.29	11.16	600
03 Mar 2023	11.40	11.40	11.40	11.40	11.27	400
02 Mar 2023	11.07	11.07	11.07	11.07	10.94	4,500
01 Mar 2023	11.15	11.15	11.06	11.07	10.94	6,600
28 Feb 2023	11.35	11.35	11.35	11.35	11.22	-
27 Feb 2023	11.18	11.35	11.18	11.35	11.22	3,500
24 Feb 2023	11.22	11.22	11.06	11.06	10.93	1,100
23 Feb 2023	11.59	11.59	11.59	11.59	11.46	200
22 Feb 2023	11.57	11.57	11.57	11.57	11.44	-
21 Feb 2023	11.57	11.57	11.57	11.57	11.44	-
17 Feb 2023	11.57	11.57	11.57	11.57	11.44	-
16 Feb 2023	11.57	11.57	11.57	11.57	11.44	-
15 Feb 2023	11.57	11.57	11.57	11.57	11.44	-
14 Feb 2023	11.57	11.57	11.43	11.57	11.44	3,200
13 Feb 2023	11.63	11.63	11.63	11.63	11.50	-
10 Feb 2023	11.63	11.63	11.63	11.63	11.50	300
09 Feb 2023	11.70	11.70	11.70	11.70	11.57	-
08 Feb 2023	11.70	11.70	11.70	11.70	11.57	-
07 Feb 2023	11.70	11.70	11.70	11.70	11.57	5,400
06 Feb 2023	11.86	11.86	11.86	11.86	11.72	-
03 Feb 2023	11.86	11.86	11.86	11.86	11.72	23,800
02 Feb 2023	11.61	11.61	11.61	11.61	11.48	-
01 Feb 2023	11.61	11.61	11.61	11.61	11.48	-
31 Jan 2023	11.61	11.61	11.61	11.61	11.48	-
30 Jan 2023	11.63	11.63	11.61	11.61	11.48	2,600
27 Jan 2023	11.41	11.41	11.29	11.37	11.24	9,400
26 Jan 2023	11.44	11.44	11.44	11.44	11.31	-
25 Jan 2023	11.44	11.44	11.44	11.44	11.31	-
24 Jan 2023	11.44	11.44	11.44	11.44	11.31	100
23 Jan 2023	11.86	11.86	11.85	11.85	11.71	600
20 Jan 2023	11.49	11.49	11.49	11.49	11.36	100
19 Jan 2023	11.76	11.76	11.76	11.76	11.63	-
18 Jan 2023	11.68	11.76	11.68	11.76	11.63	900
17 Jan 2023	11.81	11.81	11.67	11.67	11.54	1,700
13 Jan 2023	11.19	11.19	11.19	11.19	11.06	-
12 Jan 2023	11.19	11.19	11.19	11.19	11.06	-
11 Jan 2023	11.19	11.19	11.19	11.19	11.06	-
10 Jan 2023	11.19	11.19	11.19	11.19	11.06	300
09 Jan 2023	11.20	11.23	11.20	11.23	11.10	300
06 Jan 2023	10.69	10.69	10.69	10.69	10.57	-
05 Jan 2023	10.64	10.69	10.52	10.69	10.57	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...