Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	54.320	55.000	48.950	49.859	49.859	131,249
2023-09-20	54.780	56.560	54.240	55.460	55.460	106,736
2023-09-19	53.480	55.180	52.980	54.368	54.368	91,120
2023-09-18	54.860	55.120	54.120	54.120	54.120	42,778
2023-09-15	56.000	57.220	55.800	56.020	56.020	56,797
2023-09-14	54.000	55.680	53.480	53.945	53.945	85,333
2023-09-13	55.360	55.460	53.120	53.679	53.679	96,974
2023-09-12	56.640	56.900	54.820	56.328	56.328	67,511
2023-09-11	58.400	58.400	56.562	56.562	56.562	25,335
2023-09-08	58.880	58.880	57.640	57.986	57.986	64,955
2023-09-07	59.000	59.462	57.998	58.046	58.046	44,335
2023-09-06	58.540	60.900	58.540	60.379	60.379	33,900
2023-09-05	60.200	60.780	59.040	59.362	59.362	134,948
2023-09-04	61.660	62.660	60.100	60.963	60.963	89,117
2023-09-01	59.840	62.300	59.100	61.640	61.640	95,968
2023-08-31	56.700	60.040	56.000	58.813	58.813	120,535
2023-08-30	57.700	58.000	55.880	56.237	56.237	76,247
2023-08-29	57.000	57.880	56.147	57.021	57.021	56,370
2023-08-25	54.900	56.383	54.600	54.989	54.989	62,307
2023-08-24	57.760	58.580	55.160	55.280	55.280	21,157
2023-08-23	58.600	58.780	57.040	57.420	57.420	21,276
2023-08-22	57.440	58.000	56.580	57.530	57.530	64,464
2023-08-21	58.460	59.500	57.500	59.162	59.162	39,123
2023-08-18	59.860	59.860	57.620	58.020	58.020	169,401
2023-08-17	63.660	63.740	60.920	61.035	61.035	89,277
2023-08-16	63.840	67.200	63.840	66.735	66.735	187,640
2023-08-15	63.860	67.740	61.600	64.687	64.687	363,535
2023-08-14	71.560	73.440	70.280	73.080	73.080	32,903
2023-08-11	74.380	74.400	71.440	72.217	72.217	36,157
2023-08-10	73.400	73.437	71.900	72.653	72.653	47,852
2023-08-09	74.520	74.680	72.620	74.114	74.114	66,487
2023-08-08	77.080	77.080	73.640	73.990	73.990	65,518
2023-08-07	77.500	77.700	75.340	76.223	76.223	40,564
2023-08-04	79.880	80.020	77.040	79.600	79.600	146,732
2023-08-03	81.040	81.480	78.600	78.834	78.834	76,538
2023-08-02	81.160	82.640	79.560	80.714	80.714	18,846
2023-08-01	80.520	82.460	80.202	81.708	81.708	26,678
2023-07-31	82.880	84.080	79.620	79.728	79.728	110,016
2023-07-28	83.100	84.220	82.500	84.058	84.058	90,606
2023-07-27	84.640	85.120	84.200	84.744	84.744	69,789
2023-07-26	85.340	85.760	82.340	84.490	84.490	127,590
2023-07-25	85.020	86.600	84.520	85.927	85.927	25,426
2023-07-24	82.440	85.860	82.020	85.860	85.860	55,416
2023-07-21	83.580	83.920	81.960	83.710	83.710	24,231
2023-07-20	82.560	86.000	80.802	84.480	84.480	15,220
2023-07-19	79.720	84.060	79.080	82.849	82.849	116,098
2023-07-18	80.840	81.480	78.400	80.387	80.387	15,212
2023-07-17	80.320	82.860	80.014	81.612	81.612	35,558
2023-07-14	84.480	84.480	80.200	81.917	81.917	152,022
2023-07-13	85.800	86.540	82.260	84.688	84.688	117,631
2023-07-12	77.500	85.400	77.500	83.118	83.118	138,784
2023-07-11	84.320	86.000	79.220	80.095	80.095	92,986
2023-07-10	88.600	92.500	85.620	87.309	87.309	86,323
2023-07-07	83.600	90.000	82.420	89.991	89.991	232,010
2023-07-06	83.060	85.480	82.720	83.100	83.100	27,029
2023-07-05	83.060	84.140	83.035	83.035	83.035	141,406
2023-07-04	81.520	83.800	81.400	82.987	82.987	98,273
2023-07-03	77.660	80.860	77.340	79.756	79.756	51,439
2023-06-30	76.940	80.840	76.640	79.930	79.930	213,233
2023-06-29	70.400	78.196	70.174	78.180	78.180	190,924

← NewerPage 14 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.