Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	141.15	141.50	137.40	138.35	138.17	83,026
2022-12-23	141.30	143.20	140.35	141.41	141.22	43,210
2022-12-22	147.40	148.05	142.35	142.60	142.42	34,953
2022-12-21	149.05	149.35	144.85	146.90	146.71	46,974
2022-12-20	151.00	151.00	145.15	147.94	147.74	32,014
2022-12-19	152.95	153.30	151.30	152.34	152.14	22,741
2022-12-16	162.00	164.50	152.30	157.18	156.98	79,669
2022-12-15	158.10	160.20	156.30	157.95	157.74	175,081
2022-12-14	153.00	161.65	153.00	158.05	157.84	55,179
2022-12-13	155.95	159.10	151.50	155.83	155.62	133,266
2022-12-12	158.30	158.45	150.50	154.60	154.40	197,191
2022-12-09	163.40	166.30	158.20	164.91	164.69	39,379
2022-12-08	160.20	163.95	160.05	161.80	161.59	58,783
2022-12-07	156.50	163.80	154.50	161.20	160.99	46,683
2022-12-06	158.45	160.75	155.60	157.85	157.65	67,844
2022-12-05	156.00	159.10	152.85	155.81	155.61	183,911
2022-12-02	150.40	162.50	150.40	158.76	158.55	62,694
2022-12-01	146.90	151.35	145.90	149.09	148.89	27,802
2022-11-30	141.45	149.00	140.20	144.75	144.56	2,429,491
2022-11-29	151.80	153.45	134.50	137.58	137.40	328,790
2022-11-28	147.10	152.35	146.85	151.52	151.32	99,336
2022-11-25	145.50	150.30	145.50	149.63	149.43	17,942
2022-11-24	146.00	147.20	143.50	145.26	145.08	71,858
2022-11-23	141.55	143.75	139.35	142.38	142.19	44,415
2022-11-22	141.10	143.60	140.50	141.21	141.03	94,997
2022-11-21	142.15	142.15	139.45	140.49	140.31	26,043
2022-11-18	140.50	141.30	137.55	140.52	140.34	43,606
2022-11-17	142.95	143.40	138.60	140.16	139.97	85,372
2022-11-16	146.75	146.75	140.60	144.10	143.92	76,532
2022-11-15	149.10	149.75	144.15	145.76	145.57	24,411
2022-11-14	149.10	150.25	145.81	145.81	145.63	29,232
2022-11-11	150.00	150.00	145.30	145.69	145.50	13,294
2022-11-10	140.75	150.60	139.45	147.25	147.05	17,007
2022-11-09	144.80	146.60	141.65	142.48	142.30	22,522
2022-11-08	141.80	145.30	141.80	144.10	143.91	14,260
2022-11-07	144.75	146.35	141.85	142.67	142.49	25,999
2022-11-04	146.95	147.40	144.00	147.11	146.92	19,409
2022-11-03	152.50	154.65	148.90	150.67	150.47	73,926
2022-11-02	147.10	154.30	147.10	152.22	152.02	27,091
2022-11-01	151.55	152.40	145.25	146.97	146.78	82,815
2022-10-31	144.40	151.10	143.20	149.98	149.79	13,118
2022-10-28	140.95	149.35	139.60	148.01	147.82	19,831
2022-10-27	134.90	136.75	132.95	135.30	135.13	13,989
2022-10-26	135.35	136.40	133.80	134.14	133.96	8,834
2022-10-25	127.55	135.30	127.55	131.50	131.33	57,672
2022-10-24	127.50	130.70	125.85	127.74	127.57	32,522
2022-10-21	122.15	125.75	122.15	125.71	125.55	12,508
2022-10-20	125.10	125.10	121.55	123.92	123.76	11,578
2022-10-19	129.50	129.95	123.85	127.26	127.10	63,816
2022-10-18	132.70	133.70	127.95	130.20	130.03	9,218
2022-10-17	126.30	132.75	124.70	130.94	130.77	51,378
2022-10-14	120.50	128.30	120.50	125.75	125.59	33,746
2022-10-13	112.20	117.50	108.25	113.09	112.94	138,311
2022-10-12	105.95	115.95	104.75	111.25	111.11	66,781
2022-10-11	105.55	106.35	103.80	105.34	105.21	19,752
2022-10-10	104.30	109.85	104.30	105.31	105.18	38,000
2022-10-07	111.35	111.90	106.80	106.87	106.73	12,589
2022-10-06	114.00	114.30	109.60	111.60	111.46	33,747
2022-10-05	113.45	113.90	111.45	112.55	112.41	60,512
2022-10-04	111.75	115.80	111.75	115.12	114.98	75,305

← NewerPage 17 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.