Hexatronic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 458.00 | 458.00 | 405.00 | 414.26 | 82.650 | 108,220 |
| 2022-01-07 | 488.00 | 488.00 | 442.50 | 445.00 | 88.784 | 183,400 |
| 2022-01-05 | 512.00 | 514.00 | 505.00 | 509.43 | 101.64 | 67,275 |
| 2022-01-04 | 518.00 | 524.00 | 504.00 | 513.00 | 102.35 | 73,245 |
| 2021-12-30 | 497.00 | 510.00 | 497.00 | 504.00 | 100.56 | 61,230 |
| 2021-12-29 | 489.50 | 504.00 | 489.00 | 499.53 | 99.664 | 127,085 |
| 2021-12-23 | 489.50 | 502.00 | 487.00 | 502.00 | 100.16 | 24,410 |
| 2021-12-22 | 466.50 | 484.50 | 466.00 | 478.44 | 95.456 | 32,880 |
| 2021-12-21 | 479.50 | 482.00 | 464.00 | 466.13 | 92.999 | 35,690 |
| 2021-12-20 | 456.50 | 472.50 | 454.50 | 471.00 | 93.971 | 15,255 |
| 2021-12-17 | 458.50 | 465.00 | 451.50 | 459.09 | 91.595 | 58,680 |
| 2021-12-16 | 484.50 | 485.00 | 463.00 | 467.92 | 93.356 | 24,380 |
| 2021-12-15 | 462.50 | 469.50 | 457.50 | 463.02 | 92.380 | 12,215 |
| 2021-12-14 | 483.50 | 483.50 | 460.50 | 475.34 | 94.837 | 21,795 |
| 2021-12-13 | 469.50 | 492.00 | 469.50 | 481.67 | 96.101 | 23,700 |
| 2021-12-10 | 456.00 | 474.50 | 456.00 | 464.75 | 92.725 | 12,380 |
| 2021-12-09 | 471.00 | 475.00 | 460.00 | 460.95 | 91.967 | 13,125 |
| 2021-12-08 | 485.00 | 493.50 | 461.50 | 461.50 | 92.076 | 18,290 |
| 2021-12-07 | 459.50 | 482.00 | 459.50 | 480.49 | 95.864 | 40,495 |
| 2021-12-06 | 479.50 | 479.50 | 430.00 | 450.00 | 89.781 | 29,725 |
| 2021-12-03 | 474.00 | 485.50 | 473.00 | 478.13 | 95.394 | 16,465 |
| 2021-12-02 | 480.00 | 482.00 | 461.00 | 470.00 | 93.772 | 20,330 |
| 2021-12-01 | 495.00 | 495.00 | 471.00 | 482.50 | 96.266 | 75,125 |
| 2021-11-30 | 467.00 | 499.50 | 464.50 | 483.32 | 96.429 | 87,570 |
| 2021-11-29 | 459.50 | 476.75 | 458.00 | 474.73 | 94.715 | 20,215 |
| 2021-11-26 | 444.00 | 465.50 | 443.00 | 452.99 | 90.378 | 18,285 |
| 2021-11-25 | 475.00 | 475.00 | 460.00 | 466.45 | 93.064 | 2,130 |
| 2021-11-24 | 472.00 | 472.00 | 447.00 | 459.86 | 91.748 | 13,090 |
| 2021-11-23 | 479.50 | 479.50 | 456.50 | 462.46 | 92.267 | 26,305 |
| 2021-11-22 | 494.50 | 498.00 | 481.00 | 485.26 | 96.815 | 17,785 |
| 2021-11-19 | 489.00 | 500.00 | 487.97 | 492.65 | 98.291 | 12,745 |
| 2021-11-18 | 478.50 | 489.50 | 478.50 | 481.30 | 96.026 | 15,480 |
| 2021-11-17 | 472.00 | 480.00 | 472.00 | 474.14 | 94.597 | 6,140 |
| 2021-11-16 | 458.50 | 480.00 | 449.50 | 473.50 | 94.470 | 14,630 |
| 2021-11-15 | 491.00 | 491.50 | 459.00 | 469.80 | 93.731 | 18,045 |
| 2021-11-12 | 478.00 | 503.00 | 474.50 | 495.34 | 98.828 | 25,640 |
| 2021-11-11 | 479.50 | 484.00 | 469.50 | 476.55 | 95.078 | 9,435 |
| 2021-11-10 | 454.00 | 484.50 | 451.00 | 484.00 | 96.565 | 16,670 |
| 2021-11-09 | 459.00 | 490.50 | 459.00 | 481.72 | 96.109 | 49,350 |
| 2021-11-08 | 423.50 | 458.50 | 423.50 | 451.50 | 90.081 | 12,370 |
| 2021-11-05 | 424.00 | 424.00 | 418.00 | 420.75 | 83.946 | 7,865 |
| 2021-11-04 | 424.00 | 433.00 | 416.00 | 425.54 | 84.902 | 21,400 |
| 2021-11-03 | 385.50 | 427.50 | 385.50 | 418.52 | 83.500 | 35,335 |
| 2021-11-02 | 363.00 | 381.50 | 335.00 | 366.32 | 73.086 | 86,680 |
| 2021-11-01 | 380.00 | 380.00 | 364.00 | 367.34 | 73.289 | 12,095 |
| 2021-10-29 | 384.50 | 384.50 | 369.50 | 375.00 | 74.818 | 16,305 |
| 2021-10-28 | 369.50 | 384.50 | 369.50 | 383.25 | 76.464 | 6,520 |
| 2021-10-27 | 366.00 | 373.00 | 357.00 | 369.50 | 73.720 | 6,825 |
| 2021-10-26 | 380.00 | 381.50 | 364.50 | 370.45 | 73.911 | 2,600 |
| 2021-10-25 | 369.00 | 382.00 | 366.50 | 371.63 | 74.146 | 30,185 |
| 2021-10-22 | 361.50 | 373.00 | 356.00 | 367.98 | 73.417 | 27,440 |
| 2021-10-21 | 343.00 | 366.00 | 343.00 | 357.54 | 71.333 | 36,275 |
| 2021-10-20 | 344.50 | 345.50 | 338.00 | 338.27 | 67.490 | 12,125 |
| 2021-10-19 | 340.00 | 346.00 | 338.50 | 345.97 | 69.025 | 23,080 |
| 2021-10-18 | 333.50 | 354.00 | 333.50 | 349.87 | 69.805 | 93,695 |
| 2021-10-15 | 333.00 | 344.00 | 333.00 | 340.74 | 67.983 | 16,505 |
| 2021-10-14 | 338.00 | 349.00 | 328.00 | 328.50 | 65.540 | 20,800 |
← NewerPage 21 of 21 · 1,257 trading days
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.