Hexagon AB (0GRX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hexagon AB

Date Open High Low Close* Volume
08/09/2021 14,900.00p 14,900.00p 14,730.00p 80,770.00p 81090
07/09/2021 15,190.00p 15,215.00p 14,945.00p 80,770.00p 173357
06/09/2021 15,080.00p 15,200.00p 15,080.00p 80,770.00p 237841
03/09/2021 15,020.00p 15,165.00p 14,930.00p 80,770.00p 26417
02/09/2021 15,015.00p 15,125.00p 14,930.00p 80,770.00p 116529
01/09/2021 15,075.00p 15,075.00p 14,695.00p 80,770.00p 406971
31/08/2021 15,080.00p 15,180.00p 14,885.00p 80,770.00p 96300
27/08/2021 14,705.00p 14,885.00p 14,705.00p 80,770.00p 507255
26/08/2021 14,695.00p 14,775.00p 14,655.00p 80,770.00p 26618
25/08/2021 14,715.00p 14,755.00p 14,655.00p 80,770.00p 247553
24/08/2021 14,805.00p 14,805.00p 14,650.00p 80,770.00p 30643
23/08/2021 14,870.00p 14,870.00p 14,615.00p 80,770.00p 149702
20/08/2021 14,545.00p 14,825.00p 14,355.00p 80,770.00p 75645
19/08/2021 14,555.00p 14,645.00p 14,415.00p 80,770.00p 749953
18/08/2021 14,765.00p 14,835.00p 14,720.00p 80,770.00p 38799
17/08/2021 14,525.00p 14,805.00p 14,495.00p 80,770.00p 112319
16/08/2021 14,580.00p 14,665.00p 14,495.00p 80,770.00p 504597
13/08/2021 14,710.00p 14,760.00p 14,660.00p 80,770.00p 16125
12/08/2021 14,595.00p 14,762.00p 14,555.00p 80,770.00p 51060
11/08/2021 14,570.00p 14,655.00p 14,510.00p 80,770.00p 230821
10/08/2021 14,600.00p 14,625.00p 14,490.00p 80,770.00p 215040
09/08/2021 14,545.00p 14,575.00p 14,495.00p 80,770.00p 237740
06/08/2021 14,735.00p 14,745.00p 14,555.00p 80,770.00p 106849
05/08/2021 14,815.00p 14,980.00p 14,770.00p 80,770.00p 207644
04/08/2021 14,680.00p 14,815.00p 14,680.00p 80,770.00p 76127
03/08/2021 14,385.00p 14,620.00p 14,375.00p 80,770.00p 245069
02/08/2021 14,330.00p 14,405.00p 14,265.00p 80,770.00p 826142
30/07/2021 13,940.00p 14,275.00p 13,935.00p 80,770.00p 31558
29/07/2021 14,205.00p 14,235.00p 14,080.00p 80,770.00p 127172
28/07/2021 14,220.00p 14,220.00p 13,915.00p 80,770.00p 705884
27/07/2021 13,935.00p 14,265.00p 13,750.00p 80,770.00p 167591
26/07/2021 13,920.00p 13,980.00p 13,830.00p 80,770.00p 77876
23/07/2021 13,800.00p 14,020.00p 13,740.00p 80,770.00p 217729
22/07/2021 13,460.00p 13,790.00p 13,435.00p 80,770.00p 840812
21/07/2021 13,195.00p 13,370.00p 13,165.00p 80,770.00p 2002695
19/07/2021 13,190.00p 13,235.00p 13,050.00p 80,770.00p 79177
16/07/2021 13,390.00p 13,430.00p 13,270.00p 80,770.00p 280605
15/07/2021 13,245.00p 13,415.00p 13,240.00p 80,770.00p 885383
14/07/2021 13,215.00p 13,350.00p 13,195.00p 80,770.00p 65441
13/07/2021 13,150.00p 13,315.00p 13,100.00p 80,770.00p 178104
12/07/2021 13,170.00p 13,185.00p 13,090.00p 80,770.00p 125676
09/07/2021 13,020.00p 13,125.00p 12,990.00p 80,770.00p 76767
08/07/2021 12,935.00p 13,020.00p 12,820.00p 80,770.00p 93166
07/07/2021 12,835.00p 13,000.00p 12,765.00p 80,770.00p 468580
06/07/2021 12,710.00p 13,140.00p 12,660.00p 80,770.00p 290005
05/07/2021 12,635.00p 12,705.00p 12,580.00p 80,770.00p 32733
02/07/2021 12,690.00p 12,740.00p 12,660.00p 80,770.00p 153954
01/07/2021 12,820.00p 12,855.00p 12,530.00p 80,770.00p 314954
30/06/2021 12,895.00p 12,895.00p 12,570.00p 80,770.00p 1710650
29/06/2021 12,745.00p 12,905.00p 12,715.00p 80,770.00p 192142
28/06/2021 80,770.00p 80,770.00p 12,600.00p 80,770.00p 834677
25/06/2021 12,545.00p 12,480.00p 12,480.00p 80,770.00p 0
24/06/2021 12,545.00p 12,645.00p 12,510.00p 80,770.00p 59380
23/06/2021 12,615.00p 12,655.00p 12,445.00p 80,770.00p 1346762
22/06/2021 12,495.00p 12,635.00p 12,475.00p 80,770.00p 34968
21/06/2021 12,200.00p 12,545.00p 12,200.00p 80,770.00p 76370
18/06/2021 12,485.00p 12,740.00p 12,290.00p 80,770.00p 1286856
17/06/2021 12,540.00p 12,565.00p 12,375.00p 80,770.00p 394667
16/06/2021 12,495.00p 12,660.00p 12,470.00p 80,770.00p 472848
15/06/2021 12,410.00p 12,600.00p 12,410.00p 80,770.00p 894227
14/06/2021 12,375.00p 12,415.00p 12,260.00p 80,770.00p 107991
11/06/2021 12,155.00p 12,280.00p 12,120.00p 80,770.00p 79031
10/06/2021 12,085.00p 12,150.00p 12,015.00p 80,770.00p 236200
09/06/2021 12,170.00p 12,170.00p 11,985.00p 80,770.00p 266965
08/06/2021 12,160.00p 12,280.00p 12,125.00p 80,770.00p 57979
07/06/2021 12,145.00p 12,261.26p 12,145.00p 80,770.00p 111077
04/06/2021 12,030.00p 12,210.00p 12,030.00p 80,770.00p 79457
03/06/2021 12,030.00p 12,100.00p 11,970.00p 80,770.00p 45705
02/06/2021 12,000.00p 12,065.00p 11,910.00p 80,770.00p 98292
01/06/2021 12,065.00p 12,190.00p 11,875.00p 80,770.00p 122398
28/05/2021 80,590.00p 80,770.00p 11,855.00p 80,770.00p 19132
27/05/2021 80,590.00p 80,770.00p 11,685.00p 80,770.00p 12807
26/05/2021 80,590.00p 80,770.00p 11,575.00p 80,770.00p 5232
25/05/2021 80,590.00p 80,770.00p 11,535.00p 80,770.00p 24882
24/05/2021 80,590.00p 80,770.00p 11,456.35p 80,770.00p 11601
21/05/2021 80,590.00p 80,770.00p 11,440.00p 80,770.00p 33547
20/05/2021 80,590.00p 80,770.00p 11,164.00p 80,770.00p 17706
19/05/2021 80,590.00p 80,770.00p 11,076.00p 80,770.00p 14778
18/05/2021 80,590.00p 81,320.00p 80,300.00p 80,770.00p 28224
17/05/2021 80,830.00p 80,860.00p 79,700.00p 79,820.00p 48331
14/05/2021 79,730.00p 80,820.00p 79,080.00p 80,440.00p 354445
13/05/2021 77,730.00p 77,720.00p 77,720.00p 77,720.00p 0
12/05/2021 77,730.00p 78,340.00p 77,560.00p 77,720.00p 6598
11/05/2021 79,480.00p 79,580.00p 77,600.00p 77,720.00p 135825
10/05/2021 81,910.00p 81,910.00p 80,260.00p 80,690.00p 247831
07/05/2021 80,810.00p 81,820.00p 80,440.00p 81,550.00p 79452
06/05/2021 80,850.00p 81,060.00p 79,460.00p 79,900.00p 384213
05/05/2021 80,600.00p 81,500.00p 80,600.00p 80,840.00p 7049
04/05/2021 82,170.00p 82,620.00p 79,320.00p 79,640.00p 24230
30/04/2021 83,660.00p 84,740.00p 80,740.00p 84,740.00p 1781
29/04/2021 84,750.00p 86,780.00p 83,680.00p 84,740.00p 12543
28/04/2021 85,300.00p 85,300.00p 83,980.00p 84,260.00p 30913
27/04/2021 85,110.00p 85,440.00p 84,760.00p 85,160.00p 15623
26/04/2021 85,280.00p 85,460.00p 84,700.00p 85,230.00p 4533
23/04/2021 84,420.00p 85,200.00p 84,100.00p 84,870.00p 18480
22/04/2021 84,860.00p 85,040.00p 84,480.00p 84,570.00p 8256
21/04/2021 83,750.00p 84,740.00p 83,580.00p 83,910.00p 44604
20/04/2021 84,010.00p 85,040.00p 83,140.00p 83,490.00p 303506
19/04/2021 87,040.00p 87,500.00p 85,520.00p 85,740.00p 11901
16/04/2021 84,960.00p 86,900.00p 84,520.00p 86,470.00p 13664
15/04/2021 84,260.00p 85,120.00p 84,260.00p 84,450.00p 4700
14/04/2021 84,630.00p 84,630.00p 83,920.00p 84,550.00p 8151
13/04/2021 83,560.00p 84,920.00p 83,500.00p 84,460.00p 264415
12/04/2021 84,000.00p 84,060.00p 83,320.00p 83,840.00p 207985
09/04/2021 83,800.00p 84,100.00p 83,440.00p 83,650.00p 7830
08/04/2021 83,290.00p 84,060.00p 83,290.00p 83,380.00p 6847
07/04/2021 82,740.00p 82,820.00p 81,780.00p 81,960.00p 9602
06/04/2021 82,450.00p 82,800.00p 82,140.00p 82,320.00p 13691
01/04/2021 80,750.00p 81,220.00p 79,620.00p 79,620.00p 1870
31/03/2021 79,650.00p 80,460.00p 79,420.00p 79,620.00p 8912
30/03/2021 78,060.00p 79,620.00p 78,060.00p 79,130.00p 7954
29/03/2021 79,230.00p 79,620.00p 77,620.00p 77,640.00p 9445
26/03/2021 77,610.00p 78,680.00p 77,560.00p 78,420.00p 8097
25/03/2021 76,710.00p 77,260.00p 76,280.00p 76,670.00p 11115
24/03/2021 76,200.00p 77,600.00p 76,200.00p 76,970.00p 21229
23/03/2021 77,130.00p 77,130.00p 76,080.00p 76,840.00p 5483
22/03/2021 76,100.00p 77,400.00p 75,480.00p 76,720.00p 160948
19/03/2021 76,160.00p 76,360.00p 75,380.00p 75,960.00p 32361
18/03/2021 76,580.00p 77,180.00p 76,120.00p 76,460.00p 75284
17/03/2021 76,110.00p 76,580.00p 75,820.00p 76,100.00p 28423
16/03/2021 75,730.00p 76,800.00p 75,660.00p 76,620.00p 143512
15/03/2021 76,330.00p 76,700.00p 75,300.00p 75,410.00p 12738
12/03/2021 76,340.00p 76,340.00p 75,540.00p 75,720.00p 7561
11/03/2021 73,990.00p 76,960.00p 73,920.00p 76,610.00p 37661
10/03/2021 73,480.00p 74,100.00p 73,240.00p 73,400.00p 9214
09/03/2021 71,470.00p 73,760.00p 71,080.00p 73,480.00p 16895
08/03/2021 70,670.00p 71,960.00p 70,120.00p 71,400.00p 10928
05/03/2021 71,890.00p 71,890.00p 70,196.47p 70,880.00p 3177
04/03/2021 72,520.00p 72,920.00p 72,000.00p 72,510.00p 10736
03/03/2021 73,220.00p 73,300.00p 72,320.00p 72,390.00p 4101
02/03/2021 71,590.00p 73,380.00p 71,200.00p 73,070.00p 30058
01/03/2021 71,220.00p 71,900.00p 70,720.00p 71,480.00p 24521
26/02/2021 71,270.00p 71,270.00p 70,300.00p 70,990.00p 20025
25/02/2021 73,130.00p 73,130.00p 71,900.00p 72,230.00p 90147
24/02/2021 71,860.00p 72,600.00p 71,760.00p 72,520.00p 9335
23/02/2021 72,230.00p 72,230.00p 70,800.00p 71,190.00p 4068
22/02/2021 72,850.00p 72,850.00p 71,480.00p 72,530.00p 27182
19/02/2021 72,590.00p 72,980.00p 72,360.00p 72,740.00p 5778
18/02/2021 72,400.00p 72,840.00p 71,840.00p 72,020.00p 8127
17/02/2021 73,540.00p 73,540.00p 72,260.00p 72,740.00p 10199
16/02/2021 73,650.00p 74,160.00p 73,460.00p 73,610.00p 5037
15/02/2021 73,690.00p 74,060.00p 73,380.00p 73,650.00p 5484
12/02/2021 72,850.00p 73,600.00p 72,520.00p 73,440.00p 8317
11/02/2021 73,400.00p 73,400.00p 72,580.00p 72,660.00p 12516
10/02/2021 73,560.00p 73,620.00p 72,440.00p 73,120.00p 9637
09/02/2021 73,540.00p 73,540.00p 72,080.00p 72,580.00p 7403
08/02/2021 74,040.00p 74,040.00p 73,220.00p 73,880.00p 24495
05/02/2021 74,930.00p 75,160.00p 73,800.00p 74,230.00p 16326
04/02/2021 74,500.00p 74,660.00p 73,340.00p 74,450.00p 36961
03/02/2021 74,230.00p 75,120.00p 72,300.00p 74,620.00p 40116
02/02/2021 75,530.00p 76,300.00p 75,360.00p 75,550.00p 17435
01/02/2021 73,890.00p 75,500.00p 73,890.00p 75,460.00p 118328
29/01/2021 73,550.00p 74,200.00p 72,780.00p 73,640.00p 3889
28/01/2021 74,280.00p 74,760.00p 72,640.00p 74,540.00p 4808
27/01/2021 76,090.00p 76,090.00p 73,500.00p 74,840.00p 2677
26/01/2021 76,240.00p 76,840.00p 76,040.00p 76,260.00p 12541
25/01/2021 76,930.00p 77,880.00p 75,980.00p 76,270.00p 3827
22/01/2021 76,040.00p 76,700.00p 76,000.00p 76,320.00p 11830
21/01/2021 76,540.00p 76,610.00p 75,920.00p 76,610.00p 9403
20/01/2021 76,140.00p 76,620.00p 75,860.00p 76,240.00p 4341
19/01/2021 75,750.00p 75,900.00p 75,120.00p 75,890.00p 10405
18/01/2021 75,100.00p 75,380.00p 75,100.00p 75,160.00p 7538
15/01/2021 75,920.00p 76,380.00p 75,060.00p 75,080.00p 33360
14/01/2021 76,450.00p 76,460.00p 75,420.00p 75,540.00p 7333
13/01/2021 75,440.00p 76,480.00p 74,880.00p 76,200.00p 6090
12/01/2021 75,450.00p 75,520.00p 74,690.00p 74,690.00p 8482
11/01/2021 76,360.00p 76,420.00p 74,950.00p 74,950.00p 5310
08/01/2021 75,360.00p 76,660.00p 75,360.00p 76,280.00p 7435
07/01/2021 77,050.00p 77,300.00p 74,960.00p 75,490.00p 7649
06/01/2021 75,440.00p 75,960.00p 75,960.00p 75,960.00p 1121
05/01/2021 75,440.00p 75,960.00p 74,660.00p 75,960.00p 11271
04/01/2021 75,160.00p 76,520.00p 74,980.00p 75,960.00p 14909
31/12/2020 75,320.00p 75,320.00p 75,320.00p 75,320.00p 0
30/12/2020 75,320.00p 75,800.00p 75,223.00p 75,320.00p 4165
24/12/2020 73,370.00p 73,440.00p 73,440.00p 73,440.00p 0
23/12/2020 73,370.00p 73,800.00p 73,000.00p 73,440.00p 6203
22/12/2020 71,930.00p 73,220.00p 71,930.00p 72,750.00p 7995
21/12/2020 72,180.00p 72,640.00p 71,100.00p 71,340.00p 14923
18/12/2020 72,370.00p 74,140.00p 72,280.00p 72,880.00p 8979
17/12/2020 70,790.00p 72,270.00p 70,660.00p 72,270.00p 5118
16/12/2020 70,080.00p 70,440.00p 69,980.00p 70,090.00p 2247
15/12/2020 69,480.00p 70,040.00p 69,260.00p 69,960.00p 5697
14/12/2020 70,220.00p 70,600.00p 69,360.00p 69,870.00p 3041
11/12/2020 69,300.00p 70,180.00p 68,960.00p 69,780.00p 7014
10/12/2020 70,860.00p 71,020.00p 68,580.00p 69,350.00p 2742
09/12/2020 71,800.00p 71,880.00p 70,840.00p 70,930.00p 5438
08/12/2020 71,190.00p 71,780.00p 70,860.00p 71,320.00p 1689
07/12/2020 71,250.00p 71,420.00p 70,500.00p 71,150.00p 8884
04/12/2020 70,910.00p 71,280.00p 70,760.00p 70,980.00p 2120
03/12/2020 70,850.00p 71,240.00p 70,480.00p 71,010.00p 9136
02/12/2020 70,900.00p 73,052.33p 70,360.00p 70,560.00p 6686
01/12/2020 71,430.00p 72,000.00p 70,600.00p 71,770.00p 22927
30/11/2020 71,050.00p 72,100.00p 70,880.00p 70,880.00p 2305
27/11/2020 70,240.00p 71,140.00p 70,240.00p 71,060.00p 11226
26/11/2020 69,980.00p 70,280.00p 69,880.00p 69,930.00p 64445
25/11/2020 70,130.00p 70,380.00p 69,460.00p 70,000.00p 18404
24/11/2020 70,280.00p 70,420.00p 69,860.00p 70,380.00p 10874
23/11/2020 71,410.00p 71,480.00p 70,040.00p 70,620.00p 9419
20/11/2020 70,620.00p 71,360.00p 70,620.00p 70,660.00p 13835
19/11/2020 71,020.00p 71,020.00p 70,440.00p 70,830.00p 5197

*Close Price adjusted for both dividends and splits