Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	30.110	30.180	29.200	29.436	29.436	31,439
2024-03-08	30.020	31.190	30.020	30.650	30.650	58,212
2024-03-07	30.400	31.040	29.330	30.550	30.550	41,434
2024-03-06	32.250	32.390	31.380	32.018	32.018	25,625
2024-03-05	32.120	32.670	32.078	32.212	32.212	66,565
2024-03-04	32.980	34.890	32.090	32.197	32.197	63,714
2024-03-01	31.980	33.200	31.840	32.345	32.345	89,323
2024-02-29	33.130	33.130	30.810	31.617	31.617	77,678
2024-02-28	32.840	32.960	32.110	32.960	32.960	28,446
2024-02-27	32.600	33.330	32.600	32.840	32.840	44,768
2024-02-26	34.010	34.010	32.540	32.574	32.574	28,516
2024-02-23	34.740	34.910	33.700	34.124	34.124	96,910
2024-02-22	33.980	35.740	33.720	35.020	35.020	92,584
2024-02-21	31.990	34.115	31.990	33.383	33.383	63,134
2024-02-20	32.800	33.000	32.460	32.513	32.513	66,745
2024-02-19	32.490	32.620	31.850	32.346	32.346	34,482
2024-02-16	33.290	34.700	33.190	33.858	33.858	77,683
2024-02-15	34.850	34.850	32.340	32.967	32.967	253,865
2024-02-14	35.070	35.380	32.460	33.991	33.991	51,353
2024-02-13	35.230	37.910	34.760	36.126	36.126	144,267
2024-02-12	34.480	36.760	33.270	35.756	35.756	343,687
2024-02-09	27.780	32.330	27.780	31.230	31.230	164,135
2024-02-08	21.880	23.280	21.500	23.114	23.114	137,742
2024-02-07	21.800	21.890	21.390	21.659	21.659	116,721
2024-02-06	21.000	21.750	20.680	21.510	21.510	77,575
2024-02-05	21.150	21.290	20.659	21.136	21.136	52,232
2024-02-02	21.690	21.890	20.449	20.835	20.835	76,863
2024-02-01	21.930	22.150	21.240	21.524	21.524	65,705
2024-01-31	20.850	22.135	20.850	21.907	21.907	42,233
2024-01-30	21.500	22.181	20.920	21.197	21.197	73,595
2024-01-29	22.110	22.530	21.720	22.500	22.500	35,790
2024-01-26	22.080	22.700	22.080	22.552	22.552	64,750
2024-01-25	21.990	22.820	21.990	22.820	22.820	29,070
2024-01-24	21.960	22.550	21.940	22.138	22.138	49,256
2024-01-23	21.300	21.600	20.980	21.059	21.059	30,997
2024-01-22	21.920	21.920	20.630	21.391	21.391	45,730
2024-01-19	22.640	22.640	21.280	21.400	21.400	187,623
2024-01-18	21.400	22.460	21.300	21.400	21.400	46,477
2024-01-17	21.650	21.840	21.310	21.497	21.497	129,016
2024-01-16	23.180	23.320	22.240	22.560	22.560	67,206
2024-01-15	24.240	24.240	23.140	23.400	23.400	78,961
2024-01-12	23.520	24.350	23.460	23.805	23.805	68,795
2024-01-11	23.900	23.900	23.050	23.050	23.050	35,390
2024-01-10	24.360	24.360	23.290	23.434	23.434	53,686
2024-01-09	25.120	25.490	23.850	24.349	24.349	60,591
2024-01-08	23.860	25.010	23.110	24.933	24.933	129,075
2024-01-05	23.440	23.790	23.130	23.570	23.570	41,364
2024-01-04	23.810	23.810	23.240	23.463	23.463	110,077
2024-01-03	24.720	25.050	23.390	23.640	23.640	242,402
2024-01-02	27.630	27.640	24.740	25.158	25.158	358,569
2023-12-29	27.150	27.700	26.800	27.440	27.440	142,805
2023-12-28	26.880	27.000	26.290	26.820	26.820	45,001
2023-12-27	27.640	27.640	26.500	26.860	26.860	49,891
2023-12-22	27.170	27.960	26.600	26.900	26.900	203,157
2023-12-21	25.600	27.550	25.460	26.800	26.800	155,125
2023-12-20	27.650	29.640	26.720	26.815	26.815	298,882
2023-12-19	25.130	27.810	24.700	27.750	27.750	224,435
2023-12-18	25.300	25.790	24.740	25.370	25.370	52,069
2023-12-15	23.100	26.300	23.100	25.607	25.607	255,377
2023-12-14	22.080	23.880	21.580	23.240	23.240	211,347

← NewerPage 12 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.