Hexatronic Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	54.460	55.340	53.900	54.751	54.751	14,384
2024-09-06	54.640	56.320	54.400	55.212	55.212	13,486
2024-09-05	54.760	55.980	54.200	55.582	55.582	13,551
2024-09-04	55.360	56.660	55.360	55.460	55.460	2,274
2024-09-03	58.320	58.320	56.040	56.941	56.941	5,668
2024-09-02	59.600	59.600	58.540	58.700	58.700	3,087
2024-08-30	59.560	60.860	58.860	60.264	60.264	20,525
2024-08-29	57.000	59.720	57.000	59.431	59.431	8,488
2024-08-28	57.980	57.980	56.780	56.788	56.788	1,995
2024-08-27	59.820	59.820	58.060	58.140	58.140	8,097
2024-08-23	57.100	60.300	56.880	59.631	59.631	12,019
2024-08-22	55.400	56.860	55.400	56.306	56.306	3,913
2024-08-21	56.160	56.420	55.440	55.700	55.700	7,463
2024-08-20	56.580	56.580	54.960	55.220	55.220	1,941
2024-08-19	54.700	56.400	54.700	56.014	56.014	10,492
2024-08-16	54.800	55.700	54.800	55.420	55.420	6,265
2024-08-15	53.400	54.180	52.640	53.680	53.680	27,092
2024-08-14	53.960	53.960	52.380	52.740	52.740	9,947
2024-08-13	55.440	55.440	52.980	53.410	53.410	4,675
2024-08-12	56.000	56.000	54.880	55.260	55.260	4,976
2024-08-09	56.500	57.760	55.640	55.660	55.660	36,402
2024-08-08	54.200	55.740	54.160	55.500	55.500	6,115
2024-08-07	54.260	56.700	54.260	55.740	55.740	11,910
2024-08-06	55.780	55.900	52.020	52.700	52.700	23,475
2024-08-05	52.400	55.580	51.120	52.600	52.600	12,817
2024-08-02	58.160	59.760	57.760	58.231	58.231	13,616
2024-08-01	63.000	63.000	61.400	61.464	61.464	10,824
2024-07-31	64.800	65.720	63.180	63.775	63.775	4,813
2024-07-30	62.060	65.400	62.060	63.786	63.786	20,630
2024-07-29	61.260	61.840	60.900	61.362	61.362	26,426
2024-07-26	59.980	60.740	59.480	59.770	59.770	17,114
2024-07-25	58.400	58.980	57.800	58.346	58.346	10,131
2024-07-24	58.740	60.100	58.740	59.528	59.528	10,646
2024-07-23	60.780	60.780	58.500	59.189	59.189	10,517
2024-07-22	60.420	61.560	59.860	60.718	60.718	7,485
2024-07-19	61.000	61.400	59.460	60.390	60.390	22,559
2024-07-18	65.000	65.000	62.840	63.745	63.745	15,833
2024-07-17	67.800	67.920	64.220	65.445	65.445	59,758
2024-07-16	58.980	67.380	58.980	65.046	65.046	87,455
2024-07-15	57.380	58.260	56.320	57.112	57.112	31,899
2024-07-12	57.480	58.600	56.860	57.685	57.685	35,486
2024-07-11	55.720	58.480	55.720	57.908	57.908	84,948
2024-07-10	54.660	55.000	54.300	54.920	54.920	7,267
2024-07-09	55.700	55.700	54.080	54.589	54.589	12,105
2024-07-08	53.280	55.000	53.240	54.189	54.189	19,207
2024-07-05	51.480	53.240	51.420	53.100	53.100	16,777
2024-07-04	52.320	52.480	50.660	50.922	50.922	52,140
2024-07-03	50.180	52.080	49.600	51.757	51.757	13,005
2024-07-02	52.240	52.880	49.920	50.233	50.233	8,185
2024-07-01	51.360	52.080	50.500	51.902	51.902	9,190
2024-06-28	52.100	52.900	51.040	51.580	51.580	10,578
2024-06-27	49.960	51.140	49.500	50.100	50.100	9,592
2024-06-26	49.630	50.040	48.750	49.260	49.260	22,262
2024-06-25	50.420	50.460	48.770	49.276	49.276	8,862
2024-06-24	50.700	51.280	49.240	50.259	50.259	32,123
2024-06-20	49.250	52.920	48.840	49.359	49.359	52,775
2024-06-19	49.690	50.400	48.870	49.317	49.317	24,520
2024-06-18	51.180	51.460	49.860	50.122	50.122	13,284
2024-06-17	51.400	52.360	49.840	51.180	51.180	36,116
2024-06-14	52.120	52.760	50.760	51.751	51.751	16,015

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.1000 SEK
2022-05-06	0.5000 SEK
2021-05-07	0.5000 SEK
2019-05-10	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.