Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	51.200	56.000	51.200	53.564	53.564	47,972
2024-06-11	46.780	47.800	46.680	47.196	47.196	19,446
2024-06-10	46.410	46.820	45.800	46.439	46.439	12,346
2024-06-07	44.820	46.610	44.820	45.990	45.990	24,491
2024-06-05	44.290	44.920	43.550	44.440	44.440	17,190
2024-06-04	45.730	46.040	43.420	43.668	43.668	15,237
2024-06-03	45.440	45.440	44.620	45.156	45.156	19,139
2024-05-31	43.840	45.730	43.840	45.163	45.163	31,573
2024-05-30	42.360	43.700	42.090	42.584	42.584	5,924
2024-05-29	43.680	45.170	42.440	42.448	42.448	13,562
2024-05-28	44.840	46.150	44.459	44.987	44.987	10,814
2024-05-24	45.240	47.240	45.240	46.690	46.690	29,813
2024-05-23	45.480	46.230	45.252	45.786	45.786	19,753
2024-05-22	46.170	46.170	43.780	44.434	44.434	18,356
2024-05-21	45.110	45.800	45.010	45.150	45.150	23,473
2024-05-20	43.400	45.950	43.400	44.269	44.269	35,449
2024-05-17	42.140	42.700	41.680	42.210	42.210	13,444
2024-05-16	42.300	43.300	42.200	42.900	42.900	13,160
2024-05-15	42.700	42.700	41.360	41.890	41.890	19,961
2024-05-14	42.020	43.120	42.000	42.728	42.728	31,258
2024-05-13	39.540	41.530	39.540	41.040	41.040	21,108
2024-05-10	39.260	40.780	39.260	40.058	40.058	28,409
2024-05-08	36.160	39.280	36.160	38.808	38.808	10,198
2024-05-07	35.830	36.770	35.600	36.430	36.430	11,173
2024-05-03	33.490	39.550	33.490	37.625	37.625	77,700
2024-05-02	34.230	34.230	32.510	32.675	32.675	13,074
2024-04-30	33.200	34.450	32.710	33.557	33.557	25,032
2024-04-29	31.800	33.430	31.190	32.995	32.995	42,823
2024-04-26	27.290	32.440	26.230	26.819	26.819	147,601
2024-04-25	31.570	32.990	29.750	30.551	30.551	105,530
2024-04-24	31.590	32.840	31.580	31.980	31.980	31,043
2024-04-23	30.800	32.150	30.800	31.589	31.589	33,049
2024-04-22	31.050	31.180	30.573	30.640	30.640	18,517
2024-04-19	30.410	30.752	29.870	30.479	30.479	16,407
2024-04-18	31.230	31.350	30.010	30.568	30.568	37,433
2024-04-17	31.070	31.710	30.420	30.809	30.809	66,073
2024-04-16	29.400	31.070	29.140	30.718	30.718	83,154
2024-04-15	31.830	31.830	30.090	30.090	30.090	53,168
2024-04-12	33.000	34.200	31.807	33.989	33.989	41,444
2024-04-11	31.110	31.740	30.290	30.912	30.912	63,952
2024-04-10	32.300	32.540	30.570	30.836	30.836	81,022
2024-04-09	30.750	32.000	30.400	30.869	30.869	34,078
2024-04-08	31.450	31.990	30.920	31.100	31.100	48,577
2024-04-05	33.710	33.820	32.050	33.109	33.109	68,956
2024-04-04	32.620	34.630	32.620	34.136	34.136	43,968
2024-04-03	33.500	33.510	32.710	33.486	33.486	21,254
2024-04-02	33.010	34.410	32.220	32.613	32.613	54,162
2024-03-28	33.010	33.140	31.960	32.160	32.160	31,219
2024-03-27	31.710	32.920	31.480	32.532	32.532	30,444
2024-03-26	30.280	31.602	30.250	31.600	31.600	60,448
2024-03-25	30.490	31.830	30.100	30.940	30.940	49,760
2024-03-22	28.650	30.870	28.650	29.300	29.300	53,791
2024-03-21	28.950	29.540	28.760	29.085	29.085	81,482
2024-03-20	26.760	27.830	26.760	27.638	27.638	56,745
2024-03-19	26.300	27.130	25.910	26.350	26.350	26,158
2024-03-18	26.940	26.940	26.180	26.478	26.478	41,330
2024-03-15	27.510	27.730	26.838	27.191	27.191	41,429
2024-03-14	29.500	29.550	27.849	27.850	27.850	35,187
2024-03-13	29.330	29.700	29.180	29.422	29.422	57,454
2024-03-12	30.260	30.500	29.830	29.984	29.984	20,199

← NewerPage 11 of 21 · 1,256 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.