Hexatronic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 378.90 | 401.70 | 378.90 | 384.98 | 76.808 | 124,945 |
| 2022-04-01 | 369.50 | 379.56 | 368.70 | 378.12 | 75.440 | 93,350 |
| 2022-03-31 | 384.00 | 386.50 | 377.97 | 378.00 | 75.416 | 220,680 |
| 2022-03-30 | 364.50 | 371.00 | 364.00 | 368.60 | 73.542 | 118,690 |
| 2022-03-29 | 348.00 | 358.50 | 346.50 | 358.50 | 71.526 | 226,700 |
| 2022-03-28 | 342.00 | 342.00 | 335.00 | 336.73 | 67.182 | 179,575 |
| 2022-03-25 | 334.50 | 343.00 | 332.50 | 333.53 | 66.545 | 272,065 |
| 2022-03-24 | 345.00 | 349.00 | 332.50 | 333.03 | 66.445 | 383,975 |
| 2022-03-23 | 365.50 | 367.00 | 343.00 | 348.97 | 69.623 | 514,185 |
| 2022-03-22 | 364.00 | 375.50 | 364.00 | 372.14 | 74.246 | 214,225 |
| 2022-03-21 | 373.00 | 373.00 | 355.00 | 361.92 | 72.209 | 292,115 |
| 2022-03-18 | 355.50 | 372.00 | 355.50 | 363.99 | 72.621 | 2,360,935 |
| 2022-03-17 | 367.50 | 367.50 | 348.50 | 357.04 | 71.234 | 245,410 |
| 2022-03-16 | 339.50 | 356.00 | 339.50 | 354.93 | 70.813 | 256,715 |
| 2022-03-15 | 331.50 | 332.50 | 321.50 | 327.02 | 65.245 | 118,635 |
| 2022-03-14 | 339.50 | 344.00 | 335.50 | 338.29 | 67.493 | 164,385 |
| 2022-03-11 | 329.50 | 342.00 | 326.50 | 334.56 | 66.750 | 251,725 |
| 2022-03-10 | 322.50 | 332.00 | 322.50 | 328.05 | 65.450 | 340,880 |
| 2022-03-09 | 316.00 | 331.00 | 311.50 | 324.23 | 64.689 | 484,955 |
| 2022-03-08 | 297.00 | 316.50 | 297.00 | 310.10 | 61.869 | 603,980 |
| 2022-03-07 | 297.00 | 311.37 | 290.00 | 305.17 | 60.885 | 259,195 |
| 2022-03-04 | 322.00 | 323.00 | 308.00 | 310.58 | 61.964 | 346,305 |
| 2022-03-03 | 334.50 | 335.50 | 320.50 | 324.38 | 64.719 | 294,055 |
| 2022-03-02 | 308.00 | 330.50 | 305.00 | 325.24 | 64.891 | 651,750 |
| 2022-03-01 | 331.00 | 340.50 | 314.00 | 322.19 | 64.281 | 659,615 |
| 2022-02-28 | 339.00 | 346.50 | 333.21 | 345.97 | 69.025 | 103,375 |
| 2022-02-25 | 347.50 | 347.50 | 328.00 | 341.03 | 68.041 | 299,750 |
| 2022-02-24 | 319.00 | 343.50 | 309.00 | 331.62 | 66.163 | 728,195 |
| 2022-02-23 | 358.00 | 362.00 | 343.50 | 345.74 | 68.981 | 217,430 |
| 2022-02-22 | 315.00 | 350.00 | 314.00 | 343.76 | 68.585 | 216,615 |
| 2022-02-21 | 339.50 | 346.00 | 328.50 | 332.28 | 66.294 | 440,670 |
| 2022-02-18 | 353.50 | 353.50 | 334.50 | 338.03 | 67.443 | 234,645 |
| 2022-02-17 | 367.50 | 368.50 | 356.50 | 365.81 | 72.985 | 215,460 |
| 2022-02-16 | 361.00 | 364.00 | 358.44 | 360.10 | 71.844 | 132,070 |
| 2022-02-15 | 353.50 | 362.50 | 352.00 | 361.42 | 72.109 | 109,805 |
| 2022-02-14 | 363.50 | 363.50 | 346.78 | 351.96 | 70.222 | 286,815 |
| 2022-02-11 | 384.50 | 388.00 | 379.55 | 385.05 | 76.824 | 137,010 |
| 2022-02-10 | 397.50 | 399.00 | 390.00 | 392.63 | 78.335 | 159,685 |
| 2022-02-09 | 388.50 | 398.50 | 387.00 | 395.00 | 78.808 | 129,775 |
| 2022-02-08 | 384.00 | 385.00 | 380.50 | 382.25 | 76.263 | 161,075 |
| 2022-02-07 | 382.50 | 390.50 | 381.50 | 388.50 | 77.511 | 66,160 |
| 2022-02-04 | 388.00 | 389.50 | 377.00 | 382.50 | 76.314 | 152,355 |
| 2022-02-03 | 387.00 | 388.00 | 376.00 | 382.83 | 76.380 | 195,535 |
| 2022-02-02 | 395.00 | 398.00 | 386.50 | 391.00 | 78.010 | 182,260 |
| 2022-02-01 | 384.50 | 393.50 | 381.00 | 388.00 | 77.411 | 75,820 |
| 2022-01-31 | 364.50 | 375.00 | 364.50 | 373.29 | 74.476 | 55,135 |
| 2022-01-28 | 360.50 | 360.50 | 348.00 | 353.00 | 70.428 | 15,225 |
| 2022-01-27 | 356.50 | 359.50 | 353.50 | 354.50 | 70.728 | 17,105 |
| 2022-01-26 | 352.00 | 362.50 | 352.00 | 361.00 | 72.025 | 21,435 |
| 2022-01-25 | 352.50 | 357.50 | 344.00 | 348.00 | 69.431 | 49,420 |
| 2022-01-24 | 363.00 | 363.00 | 335.00 | 345.47 | 68.925 | 38,570 |
| 2022-01-21 | 373.50 | 376.00 | 370.00 | 370.04 | 73.828 | 80,795 |
| 2022-01-20 | 377.50 | 380.50 | 365.00 | 379.44 | 75.704 | 71,630 |
| 2022-01-19 | 365.00 | 380.00 | 363.50 | 376.00 | 75.016 | 34,305 |
| 2022-01-18 | 377.50 | 382.00 | 367.50 | 370.88 | 73.996 | 25,400 |
| 2022-01-17 | 379.00 | 393.50 | 367.00 | 390.54 | 77.918 | 67,945 |
| 2022-01-14 | 379.50 | 395.51 | 378.50 | 395.46 | 78.900 | 77,120 |
| 2022-01-13 | 393.00 | 400.00 | 384.00 | 384.70 | 76.754 | 31,890 |
| 2022-01-12 | 400.00 | 410.50 | 389.50 | 393.50 | 78.509 | 154,045 |
| 2022-01-11 | 430.00 | 430.00 | 395.50 | 398.00 | 79.407 | 46,300 |
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.