Canada markets closed

Hexagon AB (publ) (0GRX.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
115.14-0.81 (-0.70%)
At close: 05:41PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024114.40115.80113.95114.65114.65114,325
May 01, 2024------
Apr 30, 2024121.75121.75114.50116.33116.336,449,155
Apr 30, 20241.522242 Dividend
Apr 29, 2024120.70121.10119.95120.37118.8582,698
Apr 26, 2024118.25121.90116.80117.93116.44929,303
Apr 25, 2024121.75124.20121.10121.92120.381,254,322
Apr 24, 2024123.95124.50122.35122.84121.29277,727
Apr 23, 2024121.55123.00120.80122.21120.6716,824,510
Apr 22, 2024121.70121.70120.53121.21119.6819,108,810
Apr 19, 2024120.75120.80120.05120.49118.9615,283,130
Apr 18, 2024120.75122.00120.75121.68120.14438,155
Apr 17, 2024121.90123.10121.67121.70120.16711,272
Apr 16, 2024120.80123.00120.60121.89120.3512,748,050
Apr 15, 2024124.35126.95124.15124.73123.151,085,648
Apr 12, 2024125.30126.20124.10124.90123.321,612,718
Apr 11, 2024123.40124.80122.40122.86121.31581,522
Apr 10, 2024124.35125.05122.60124.16122.59200,190
Apr 09, 2024124.85124.85122.69123.35121.79201,780
Apr 08, 2024125.60125.60122.50123.83122.267,840,605
Apr 05, 2024124.15124.25122.40122.94121.391,375,938
Apr 04, 2024125.40125.90124.65125.31123.73176,052
Apr 03, 2024124.60125.85123.10124.90123.321,961,314
Apr 02, 2024127.15129.20126.35126.43124.835,712,916
Mar 28, 2024128.60128.60126.45126.91125.30558,320
Mar 27, 2024127.25128.35127.15127.50125.89241,303
Mar 26, 2024126.85128.45125.35128.03126.41354,608
Mar 25, 2024127.15127.15125.40125.98124.384,107,529
Mar 22, 2024127.70127.95126.60127.84126.22236,701
Mar 21, 2024125.90127.71125.80127.71126.10171,192
Mar 20, 2024124.60125.95124.25125.08123.501,799,725
Mar 19, 2024125.20125.20123.75124.46122.89582,546
Mar 18, 2024125.40125.90124.45125.65124.066,595,852
Mar 15, 2024125.15126.45125.15125.51123.921,805,222
Mar 14, 2024126.55126.60124.65125.69124.101,053,023
Mar 13, 2024127.10127.10125.60125.84124.253,942,298
Mar 12, 2024125.80126.95125.10125.97124.3794,271
Mar 11, 2024123.40125.30122.90123.51121.95248,077
Mar 08, 2024121.65124.80121.60124.16122.59437,963
Mar 07, 2024120.00122.25119.75121.13119.60456,583
Mar 06, 2024118.15120.77118.15118.71117.21797,252
Mar 05, 2024121.15121.25118.40119.98118.47128,776
Mar 04, 2024122.45122.50121.10121.53119.99467,433
Mar 01, 2024122.15122.50121.70122.14120.59252,642
Feb 29, 2024120.45121.40120.05121.35119.82499,223
Feb 28, 2024119.50121.90119.50120.58119.06424,269
Feb 27, 2024122.10122.30120.90121.23119.702,119,146
Feb 26, 2024121.65122.90121.45122.33120.782,954,617
Feb 23, 2024120.40121.90118.70120.85119.32873,235
Feb 22, 2024116.40120.35116.40117.97116.48327,812
Feb 21, 2024118.05118.05116.55117.00115.52384,130
Feb 20, 2024117.50118.00116.75117.49116.01310,092
Feb 19, 2024117.55118.05116.30117.82116.33257,833
Feb 16, 2024117.00118.60116.75117.90116.412,919,766
Feb 15, 2024116.20117.20115.70116.42114.95670,908
Feb 14, 2024114.25115.07114.10115.04113.58385,157
Feb 13, 2024116.45116.70113.95114.49113.041,386,869
Feb 12, 2024118.10118.20117.20117.39115.90446,444
Feb 09, 2024117.95117.95116.30117.09115.6111,558,980
Feb 08, 2024118.20118.55117.60118.03116.54214,017
Feb 07, 2024118.25118.25117.15117.89116.40151,904
Feb 06, 2024117.65118.15117.20117.81116.32335,047
Feb 05, 2024117.65117.85116.35117.20115.722,801,396
Feb 02, 2024119.35119.35116.35118.45116.95252,267
Feb 01, 2024119.55121.35118.00119.61118.10161,898
Jan 31, 2024113.90114.25113.60114.12112.68931,870
Jan 30, 2024111.45115.90111.45115.25113.79168,479
Jan 29, 2024115.05115.65114.05115.08113.63211,756
Jan 26, 2024115.05115.71113.90115.71114.255,215,993
Jan 25, 2024114.30115.75113.70114.11112.66246,764
Jan 24, 2024114.95115.10113.90114.20112.761,063,181
Jan 23, 2024113.00114.05113.00113.72112.28511,585
Jan 22, 2024113.85115.25113.85114.67113.22412,594
Jan 19, 2024113.30113.35111.95112.66111.23510,229
Jan 18, 2024112.25113.50112.25113.45112.022,370,532
Jan 17, 2024113.15113.60112.25112.95111.52366,609
Jan 16, 2024113.80114.90113.50114.63113.187,161,970
Jan 15, 2024115.90116.10114.25114.50113.05467,678
Jan 12, 2024115.85116.35115.30115.61114.15564,575
Jan 11, 2024117.55118.75114.65114.95113.50534,551
Jan 10, 2024117.00117.15116.05116.86115.38333,417
Jan 09, 2024118.25118.45116.40116.82115.34653,880
Jan 08, 2024117.05118.15115.80118.11116.62592,906
Jan 05, 2024117.00117.20116.20116.60115.12199,840
Jan 04, 2024117.30117.65115.95117.11115.62231,724
Jan 03, 2024119.30119.30116.10116.76115.297,580,317
Jan 02, 2024121.70121.75119.25119.83118.31326,960
Dec 29, 2023120.90121.85119.85121.15119.62182,003
Dec 28, 2023120.40120.75120.05120.67119.14228,367
Dec 27, 2023119.20120.75119.05120.45118.93141,159
Dec 22, 2023118.00120.05117.70119.30117.791,788,996
Dec 21, 2023119.80119.90117.90118.66117.16722,265
Dec 20, 2023119.90121.05119.75120.52119.00933,981
Dec 19, 2023119.60120.75118.00120.50118.98895,006
Dec 18, 2023120.65121.10118.73120.40118.886,530,117
Dec 15, 2023119.55121.95119.16121.95120.411,033,657
Dec 14, 2023119.35120.00118.45118.95117.451,747,267
Dec 13, 2023116.80117.65116.04116.04114.58303,467
Dec 12, 2023116.20117.10115.85116.70115.22322,981
Dec 11, 2023115.35116.80114.65116.48115.00437,694
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...