Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	103.10	110.30	101.40	107.87	107.73	37,024
2022-09-30	101.20	105.65	100.35	100.84	100.71	12,160
2022-09-29	101.60	101.60	99.200	99.952	99.823	22,344
2022-09-28	100.70	102.35	99.307	99.485	99.356	42,798
2022-09-27	97.360	102.55	97.200	101.69	101.56	46,428
2022-09-26	95.700	99.900	94.049	94.049	93.928	117,228
2022-09-23	95.780	96.540	88.640	93.079	92.959	49,899
2022-09-22	105.40	105.40	97.100	97.280	97.154	8,353
2022-09-21	104.80	108.00	104.80	107.70	107.56	10,276
2022-09-20	106.90	107.65	104.65	106.15	106.01	40,009
2022-09-16	109.95	110.70	108.05	108.85	108.71	46,096
2022-09-15	113.15	114.00	111.50	113.47	113.33	8,866
2022-09-14	113.10	115.85	113.10	114.50	114.35	13,160
2022-09-13	117.00	117.45	112.00	116.10	115.95	17,400
2022-09-12	115.35	116.60	114.70	115.21	115.07	7,563
2022-09-09	114.85	115.25	113.85	114.86	114.71	16,182
2022-09-08	114.75	114.90	111.40	113.41	113.26	10,139
2022-09-07	111.15	112.35	110.65	111.68	111.54	21,394
2022-09-06	110.80	111.50	108.90	110.10	109.96	31,831
2022-09-05	104.90	108.50	104.90	108.07	107.93	6,498
2022-09-02	104.85	109.30	104.40	108.38	108.24	26,008
2022-09-01	102.75	105.75	102.45	104.79	104.65	6,075
2022-08-31	109.00	109.00	104.40	106.14	106.01	29,111
2022-08-30	107.45	109.35	105.75	106.83	106.70	18,719
2022-08-26	112.05	112.25	108.90	109.98	109.84	32,855
2022-08-25	111.40	111.45	110.60	110.64	110.49	21,231
2022-08-24	108.10	110.95	107.35	110.04	109.90	56,631
2022-08-23	109.80	112.40	109.20	110.70	110.55	31,054
2022-08-22	110.15	111.80	109.55	110.09	109.94	15,901
2022-08-19	112.65	112.65	110.15	110.90	110.76	17,063
2022-08-18	110.20	114.08	110.15	113.75	113.60	16,574
2022-08-17	115.60	115.60	109.65	110.87	110.73	9,550
2022-08-16	113.10	116.70	113.10	116.06	115.91	34,707
2022-08-15	110.95	116.65	110.95	113.77	113.63	49,617
2022-08-12	106.20	109.90	106.15	109.69	109.55	182,101
2022-08-11	106.65	112.63	106.25	106.60	106.46	314,067
2022-08-10	112.83	116.29	112.83	113.51	113.36	92,308
2022-08-09	116.65	117.70	113.73	114.75	114.61	145,770
2022-08-08	117.55	117.93	117.30	117.50	117.35	84,329
2022-08-05	121.85	121.85	118.15	121.51	121.36	81,222
2022-08-04	117.89	121.45	117.89	119.46	119.31	36,779
2022-08-03	114.95	115.51	114.35	115.51	115.36	243,171
2022-08-02	120.00	120.00	116.95	119.91	119.76	114,194
2022-08-01	122.45	124.30	122.00	123.10	122.94	47,414
2022-07-29	118.95	121.47	117.65	121.41	121.26	53,539
2022-07-28	114.70	116.21	114.61	114.61	114.46	91,341
2022-07-27	108.05	112.54	108.05	112.54	112.39	58,867
2022-07-26	110.41	113.00	108.30	111.31	111.17	82,306
2022-07-25	108.65	111.10	106.90	109.81	109.67	85,975
2022-07-22	108.50	109.13	108.01	108.93	108.79	136,296
2022-07-21	104.33	107.30	104.33	105.98	105.84	110,602
2022-07-20	104.09	105.42	100.61	100.61	100.48	125,825
2022-07-19	97.180	99.140	97.120	98.790	98.663	84,114
2022-07-18	99.700	99.700	97.505	99.210	99.082	76,361
2022-07-15	95.880	96.049	95.280	95.722	95.598	79,859
2022-07-14	97.281	98.310	96.010	96.010	95.886	102,988
2022-07-13	95.500	96.250	94.068	96.064	95.940	147,707
2022-07-12	90.100	97.950	88.900	97.950	97.824	264,023
2022-07-11	81.277	82.850	79.721	82.247	82.141	80,307
2022-07-08	80.074	81.250	79.597	81.250	81.145	101,427

← NewerPage 18 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.