Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	78.787	80.500	75.452	79.768	79.665	121,574
2022-07-06	74.700	77.150	71.430	76.769	76.670	75,086
2022-07-05	71.336	73.300	70.872	70.872	70.780	21,260
2022-07-04	75.587	75.818	71.600	72.420	72.326	222,631
2022-07-01	76.655	76.950	75.669	76.235	76.137	29,920
2022-06-30	75.000	76.424	73.800	75.062	74.966	70,943
2022-06-29	74.750	77.150	74.750	76.019	75.921	127,493
2022-06-28	78.200	78.409	75.650	75.750	75.652	95,193
2022-06-27	79.363	79.700	77.719	78.763	78.661	216,151
2022-06-23	72.450	73.704	72.450	72.994	72.900	25,639
2022-06-22	72.050	74.741	71.300	74.406	74.310	85,257
2022-06-21	76.217	77.469	74.791	75.492	75.395	122,128
2022-06-20	81.143	81.143	77.733	77.986	77.885	105,889
2022-06-17	76.870	80.543	76.870	78.850	78.749	214,355
2022-06-16	74.150	75.000	74.150	74.462	74.366	83,553
2022-06-15	77.424	77.424	75.662	76.317	76.219	35,677
2022-06-14	76.200	77.769	75.050	77.296	77.196	125,602
2022-06-13	78.500	82.297	78.500	81.160	81.055	78,445
2022-06-10	82.952	84.469	81.950	83.342	83.234	89,117
2022-06-09	87.756	87.756	85.100	85.166	85.056	39,189
2022-06-08	87.595	93.171	87.251	88.011	87.897	118,943
2022-06-07	89.930	91.000	88.100	89.867	89.751	205,299
2022-06-01	427.50	427.50	406.74	406.74	81.243	242,725
2022-05-31	440.67	444.90	433.23	443.16	88.517	125,390
2022-05-30	427.90	442.60	424.40	434.96	86.880	299,980
2022-05-27	395.50	399.40	393.30	394.87	78.873	101,930
2022-05-25	386.57	387.00	382.30	384.95	76.892	66,300
2022-05-24	375.30	387.30	375.30	383.70	76.641	155,075
2022-05-23	366.30	377.00	362.50	372.74	74.451	74,895
2022-05-20	364.26	373.20	356.70	359.55	71.817	111,440
2022-05-19	347.90	357.80	345.80	352.14	70.336	122,370
2022-05-18	382.90	383.50	356.90	365.95	73.095	180,270
2022-05-17	368.50	377.00	366.30	371.63	74.230	182,780
2022-05-16	352.50	365.30	351.90	362.67	72.441	90,130
2022-05-13	354.10	365.60	354.10	359.99	71.905	209,910
2022-05-12	346.50	348.20	336.50	343.87	68.685	236,780
2022-05-11	359.90	362.90	346.40	355.55	71.019	293,535
2022-05-10	359.50	360.20	348.00	348.97	69.703	244,680
2022-05-09	372.10	372.80	348.30	364.73	72.852	282,095
2022-05-06	420.20	420.90	378.60	379.45	75.792	386,810
2022-05-05	423.60	451.30	423.60	438.54	87.495	423,110
2022-05-04	394.20	411.80	394.20	405.96	80.996	208,240
2022-05-03	409.40	420.90	393.40	398.18	79.443	439,750
2022-04-29	420.10	431.00	396.70	417.25	83.247	394,800
2022-04-28	409.60	417.70	401.80	407.18	81.239	249,915
2022-04-27	424.80	431.10	416.10	420.42	83.879	218,200
2022-04-26	423.60	437.50	415.70	418.95	83.587	303,510
2022-04-25	424.00	430.90	415.30	420.21	83.837	228,665
2022-04-22	440.10	440.80	427.11	433.10	86.410	227,130
2022-04-21	445.40	454.70	442.67	448.51	89.483	145,425
2022-04-20	456.80	462.00	450.90	451.74	90.129	236,550
2022-04-19	452.00	455.20	443.30	448.76	89.533	408,375
2022-04-14	428.20	462.90	424.50	450.64	89.910	779,585
2022-04-13	351.50	415.90	346.60	411.94	82.188	335,965
2022-04-12	343.90	352.80	343.90	350.09	69.847	87,820
2022-04-11	354.49	356.16	351.10	351.40	70.110	133,590
2022-04-08	368.60	370.23	357.90	363.43	72.509	110,880
2022-04-07	368.30	371.50	366.86	366.86	73.194	130,995
2022-04-06	379.90	386.00	367.80	382.53	76.319	229,295
2022-04-05	400.00	400.40	384.00	386.45	77.102	166,220

← NewerPage 19 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.