Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	119.10	120.20	117.40	118.87	118.72	809,748
2023-03-23	121.85	122.55	119.20	121.35	121.19	38,386
2023-03-22	125.30	126.60	121.75	123.96	123.80	1,522,215
2023-03-21	122.05	125.90	121.15	123.70	123.54	76,818
2023-03-20	118.50	121.00	115.50	119.35	119.20	84,019
2023-03-17	124.95	126.00	119.65	122.37	122.22	28,886
2023-03-16	122.20	123.65	119.15	121.79	121.64	113,245
2023-03-15	129.50	129.50	120.65	121.78	121.62	943,440
2023-03-14	124.00	130.00	124.00	127.82	127.66	30,906
2023-03-13	132.95	132.95	120.80	124.22	124.06	385,271
2023-03-10	129.95	134.70	129.70	132.81	132.64	84,586
2023-03-09	128.85	132.65	128.40	129.06	128.90	24,059
2023-03-08	130.35	131.35	128.30	129.73	129.57	17,688
2023-03-07	127.95	132.50	127.75	131.29	131.12	52,927
2023-03-06	128.45	128.50	126.20	127.94	127.77	72,968
2023-03-03	127.70	129.00	126.95	127.00	126.84	27,951
2023-03-02	125.05	128.00	124.25	126.64	126.48	507,754
2023-03-01	125.90	129.20	124.85	126.13	125.96	174,067
2023-02-28	120.00	123.50	117.70	122.13	121.97	76,350
2023-02-27	122.40	123.10	119.90	121.54	121.39	88,396
2023-02-24	128.05	128.20	122.40	124.14	123.98	97,885
2023-02-23	128.05	131.95	126.93	126.93	126.76	126,277
2023-02-22	128.85	128.90	125.90	128.90	128.73	335,340
2023-02-21	129.50	132.40	129.20	130.17	130.00	66,063
2023-02-20	128.90	130.15	127.25	129.09	128.93	699,427
2023-02-17	129.55	130.10	126.85	129.18	129.01	37,486
2023-02-16	130.95	131.75	128.40	129.75	129.58	1,096,548
2023-02-15	131.70	132.75	129.35	131.64	131.47	43,683
2023-02-14	134.90	137.70	131.75	132.94	132.77	47,020
2023-02-13	129.15	136.35	126.50	135.96	135.79	86,445
2023-02-10	138.10	138.45	128.10	129.31	129.14	284,134
2023-02-09	133.65	139.25	127.10	135.98	135.80	450,221
2023-02-08	124.80	125.96	122.80	124.55	124.39	49,030
2023-02-07	127.25	127.35	123.70	124.26	124.10	22,753
2023-02-06	122.95	125.95	122.95	125.31	125.15	19,164
2023-02-03	126.75	128.65	123.60	124.10	123.94	78,376
2023-02-02	133.50	134.50	122.65	130.12	129.96	58,166
2023-02-01	130.00	132.20	129.85	131.36	131.19	22,407
2023-01-31	128.25	129.85	127.35	128.57	128.41	45,117
2023-01-30	131.35	131.75	127.25	128.92	128.76	96,745
2023-01-27	130.80	133.80	129.85	132.50	132.33	107,541
2023-01-26	131.70	136.45	131.45	133.73	133.55	73,304
2023-01-25	136.40	136.90	129.65	132.58	132.41	76,457
2023-01-24	136.25	138.00	134.20	135.49	135.32	51,579
2023-01-23	129.20	134.55	128.45	132.05	131.88	59,662
2023-01-20	125.65	130.25	125.65	129.25	129.08	155,905
2023-01-19	125.70	128.30	124.00	124.32	124.16	31,724
2023-01-18	124.85	129.25	124.10	127.90	127.73	72,618
2023-01-17	123.10	124.50	120.75	122.94	122.78	77,441
2023-01-16	127.15	129.70	122.70	123.07	122.91	46,084
2023-01-13	119.85	125.90	119.15	125.10	124.94	117,788
2023-01-12	119.30	121.95	117.90	119.75	119.59	378,533
2023-01-11	120.00	120.55	116.50	120.01	119.86	329,880
2023-01-10	119.85	122.70	118.05	119.32	119.17	124,830
2023-01-09	126.10	127.40	114.60	118.60	118.45	353,459
2023-01-05	123.40	125.15	121.50	124.90	124.74	229,298
2023-01-04	135.00	135.00	123.85	127.77	127.61	101,309
2023-01-03	140.85	141.60	135.15	137.15	136.97	178,084
2022-12-30	140.75	142.70	140.15	141.65	141.47	9,423
2022-12-29	137.95	141.90	137.95	141.90	141.72	30,581

← NewerPage 16 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.