Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	22.080	23.880	21.580	23.240	23.240	211,347
2023-12-13	21.210	21.230	20.520	20.837	20.837	121,941
2023-12-12	21.620	21.690	21.150	21.160	21.160	112,356
2023-12-11	21.990	22.276	21.530	21.989	21.989	146,427
2023-12-08	21.180	22.830	21.030	22.342	22.342	412,190
2023-12-07	19.865	21.200	19.857	19.903	19.903	89,306
2023-12-06	19.720	20.350	19.510	20.276	20.276	643,471
2023-12-05	19.400	20.090	19.400	19.685	19.685	244,548
2023-12-04	20.630	20.700	19.780	19.814	19.814	51,610
2023-12-01	20.330	20.491	19.600	20.008	20.008	497,341
2023-11-30	21.000	21.340	20.460	20.794	20.794	52,370
2023-11-29	20.290	21.550	20.250	21.000	21.000	172,827
2023-11-28	19.500	20.120	19.350	19.699	19.699	78,049
2023-11-27	19.440	20.140	18.970	19.330	19.330	555,028
2023-11-24	18.915	19.185	18.642	18.788	18.788	39,370
2023-11-23	19.480	20.050	18.520	18.750	18.750	137,697
2023-11-22	17.840	19.490	17.840	17.890	17.890	350,413
2023-11-21	27.290	27.360	17.290	27.360	27.360	388,960
2023-11-20	26.440	27.710	26.180	26.390	26.390	129,136
2023-11-17	26.210	26.670	26.061	26.362	26.362	35,333
2023-11-16	26.620	26.780	26.030	26.545	26.545	78,132
2023-11-15	26.870	28.400	26.460	26.900	26.900	312,730
2023-11-14	24.850	27.248	24.850	25.184	25.184	230,950
2023-11-13	25.150	25.500	24.500	24.938	24.938	29,140
2023-11-10	25.420	25.600	25.020	25.333	25.333	301,496
2023-11-09	25.940	26.660	25.750	26.413	26.413	79,537
2023-11-08	25.480	26.550	25.480	26.262	26.262	52,274
2023-11-07	26.050	27.100	25.530	25.993	25.993	245,163
2023-11-06	26.900	27.310	26.000	26.492	26.492	220,088
2023-11-03	25.800	26.370	25.760	26.202	26.202	80,372
2023-11-02	25.880	26.210	25.190	25.377	25.377	179,925
2023-11-01	25.400	25.990	25.010	25.183	25.183	92,851
2023-10-31	25.480	26.200	24.860	25.767	25.767	240,667
2023-10-30	26.200	26.880	24.980	25.780	25.780	263,783
2023-10-27	30.700	30.980	25.410	26.659	26.659	405,790
2023-10-26	34.910	35.990	34.160	35.207	35.207	60,176
2023-10-25	37.320	37.320	35.420	36.144	36.144	67,751
2023-10-24	37.750	38.220	37.030	37.569	37.569	62,097
2023-10-23	37.450	37.880	35.300	35.917	35.917	135,431
2023-10-20	37.280	37.960	36.250	36.710	36.710	193,204
2023-10-19	39.750	40.580	37.190	40.038	40.038	150,459
2023-10-18	40.950	41.550	40.470	40.759	40.759	98,613
2023-10-17	40.520	41.840	40.500	41.307	41.307	54,959
2023-10-16	41.300	41.680	40.500	41.141	41.141	79,935
2023-10-13	41.990	42.730	41.370	41.949	41.949	102,775
2023-10-12	43.560	43.600	42.110	42.455	42.455	37,325
2023-10-11	44.080	44.200	43.098	43.329	43.329	50,814
2023-10-10	43.240	44.700	42.811	43.960	43.960	28,319
2023-10-09	42.530	43.095	41.770	42.444	42.444	33,885
2023-10-06	42.730	43.000	41.050	43.000	43.000	91,136
2023-10-05	43.290	43.939	42.141	43.472	43.472	41,651
2023-10-04	41.430	42.590	41.250	41.720	41.720	59,068
2023-10-03	42.980	43.200	42.310	42.965	42.965	67,336
2023-10-02	45.500	45.500	43.680	44.184	44.184	50,899
2023-09-29	45.600	46.560	44.500	45.170	45.170	102,730
2023-09-28	42.930	45.270	42.580	44.980	44.980	154,316
2023-09-27	42.150	43.910	41.560	43.740	43.740	36,974
2023-09-26	44.820	44.820	41.560	41.560	41.560	105,591
2023-09-25	41.870	45.900	41.840	45.690	45.690	194,473
2023-09-22	49.300	51.340	40.800	43.500	43.500	307,849

← NewerPage 13 of 21 · 1,250 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.