Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	68.440	72.360	68.440	71.682	71.682	97,762
2023-06-27	70.700	71.580	67.160	70.055	70.055	70,509
2023-06-26	67.320	67.320	65.900	66.520	66.520	94,717
2023-06-22	68.020	69.580	67.700	68.891	68.891	105,456
2023-06-21	69.100	70.500	68.300	68.846	68.846	89,181
2023-06-20	71.360	71.720	69.640	69.640	69.640	100,451
2023-06-19	69.340	73.200	69.300	71.493	71.493	302,112
2023-06-16	71.260	71.940	68.600	69.669	69.669	493,095
2023-06-15	73.220	76.480	70.260	70.687	70.687	470,875
2023-06-14	74.620	75.960	72.800	73.627	73.627	652,539
2023-06-13	70.660	74.880	68.900	74.160	74.160	415,443
2023-06-12	67.140	70.120	66.100	69.268	69.268	1,092,128
2023-06-09	65.000	67.520	64.000	66.017	66.017	225,293
2023-06-08	63.080	65.460	62.620	65.240	65.240	633,165
2023-06-07	65.160	65.420	62.520	63.980	63.980	216,208
2023-06-05	67.360	68.280	65.780	66.649	66.649	322,263
2023-06-02	68.400	68.580	66.320	66.707	66.707	477,759
2023-06-01	68.800	69.500	66.900	67.640	67.640	106,354
2023-05-31	67.860	69.500	66.940	67.460	67.460	801,502
2023-05-30	67.500	70.380	67.080	69.757	69.757	296,237
2023-05-26	65.100	67.340	65.040	66.528	66.528	360,485
2023-05-25	65.300	66.720	64.500	64.767	64.767	75,131
2023-05-24	67.860	68.940	64.520	64.887	64.887	267,306
2023-05-23	69.660	71.080	69.220	69.525	69.525	115,492
2023-05-22	69.500	70.380	67.860	69.786	69.786	197,937
2023-05-19	66.700	69.580	65.040	68.020	68.020	418,754
2023-05-17	73.780	74.040	65.500	71.673	71.673	503,852
2023-05-16	72.480	74.120	71.160	73.196	73.196	389,199
2023-05-15	75.060	75.157	71.700	72.047	72.047	469,303
2023-05-12	76.200	76.200	73.100	75.173	75.173	650,066
2023-05-11	76.200	76.300	75.140	75.370	75.370	45,529
2023-05-10	78.600	78.600	75.360	76.760	76.760	64,328
2023-05-09	80.340	80.420	76.660	77.430	77.330	170,652
2023-05-05	76.360	79.200	73.920	75.731	75.633	676,762
2023-05-04	82.260	82.540	78.600	79.330	79.228	816,777
2023-05-03	84.600	84.600	82.080	82.661	82.554	1,099,221
2023-05-02	86.420	89.160	84.500	86.955	86.842	538,921
2023-04-28	85.720	89.300	84.920	86.373	86.261	382,694
2023-04-27	100.95	103.00	83.818	90.535	90.418	219,366
2023-04-26	92.320	94.280	91.160	92.042	91.924	77,449
2023-04-25	95.080	96.860	93.620	94.680	94.558	70,350
2023-04-24	94.820	96.600	93.920	95.338	95.215	93,073
2023-04-21	97.440	97.520	94.300	95.396	95.273	106,000
2023-04-20	99.260	100.10	97.220	97.540	97.414	78,417
2023-04-19	103.05	103.05	100.30	102.20	102.07	38,354
2023-04-18	104.00	105.15	102.90	103.08	102.95	430,095
2023-04-17	103.10	105.00	102.55	103.00	102.87	110,847
2023-04-14	106.15	107.15	102.70	104.40	104.27	132,531
2023-04-13	114.20	117.50	104.90	113.79	113.64	87,091
2023-04-12	120.45	120.70	113.00	113.16	113.02	111,457
2023-04-11	118.95	121.00	117.40	120.24	120.08	156,006
2023-04-06	119.15	120.25	117.60	119.01	118.85	41,838
2023-04-05	117.50	120.75	116.50	118.10	117.95	100,271
2023-04-04	118.05	122.00	117.55	118.81	118.66	108,039
2023-04-03	116.00	118.00	115.45	116.62	116.46	36,703
2023-03-31	117.05	118.10	116.05	117.25	117.10	26,979
2023-03-30	113.95	117.40	113.55	115.98	115.83	57,047
2023-03-29	110.95	111.70	109.80	111.55	111.41	21,562
2023-03-28	112.75	112.75	104.80	110.02	109.87	174,852
2023-03-27	120.05	120.50	112.05	116.10	115.95	166,576

← NewerPage 15 of 21 · 1,257 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.