Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	26.800	26.800	26.800	26.800	26.800	0
2025-05-28	27.760	27.980	26.800	26.800	26.800	3,422
2025-05-27	25.920	26.940	25.920	26.200	26.200	11,199
2025-05-26	24.850	26.500	24.850	25.800	25.800	18,972
2025-05-23	24.880	25.090	24.040	24.110	24.110	10,064
2025-05-22	24.540	24.820	24.370	24.538	24.538	21,860
2025-05-21	25.160	25.220	24.590	24.863	24.863	13,606
2025-05-20	25.280	25.720	25.270	25.561	25.561	10,030
2025-05-19	26.040	26.040	25.320	25.483	25.483	53,724
2025-05-16	26.620	26.730	26.260	26.361	26.361	6,978
2025-05-15	26.330	27.010	26.250	26.900	26.900	54,362
2025-05-14	26.870	26.930	26.600	26.700	26.700	7,540
2025-05-13	26.940	27.420	26.680	27.057	27.057	14,494
2025-05-12	26.630	27.470	26.550	26.851	26.851	45,486
2025-05-09	26.130	26.500	25.600	25.984	25.984	34,493
2025-05-08	25.120	26.220	25.120	26.049	26.049	41,252
2025-05-07	24.190	25.400	24.050	24.622	24.622	73,360
2025-05-06	25.100	25.100	23.665	23.806	23.806	33,095
2025-05-02	26.035	26.970	26.030	26.389	26.389	82,729
2025-05-01	25.934	25.934	25.934	25.934	25.934	0
2025-04-30	26.120	26.120	25.630	25.934	25.934	45,790
2025-04-29	27.580	27.580	26.330	26.669	26.669	173,043
2025-04-28	27.710	27.850	27.320	27.542	27.542	3,857
2025-04-25	27.570	28.010	27.570	27.829	27.829	18,403
2025-04-24	26.710	27.280	26.510	27.097	27.097	6,268
2025-04-23	26.860	27.515	26.720	27.255	27.255	10,306
2025-04-22	25.230	26.510	25.230	26.330	26.330	9,461
2025-04-17	26.530	26.530	25.860	26.041	26.041	14,542
2025-04-16	26.470	26.645	26.210	26.429	26.429	7,691
2025-04-15	26.250	27.270	26.250	26.715	26.715	7,799
2025-04-14	25.710	26.500	25.500	26.460	26.460	7,632
2025-04-11	24.900	25.360	23.960	25.180	25.180	25,512
2025-04-10	25.780	25.780	24.700	25.190	25.190	15,278
2025-04-09	23.450	23.720	22.770	23.289	23.289	26,247
2025-04-08	23.490	24.460	23.440	23.727	23.727	17,739
2025-04-07	21.000	24.220	21.000	22.562	22.562	51,763
2025-04-04	23.380	23.730	22.190	22.332	22.332	12,228
2025-04-03	24.320	24.750	23.320	23.515	23.515	35,010
2025-04-02	24.330	24.770	23.960	24.343	24.343	10,006
2025-04-01	24.530	24.690	24.440	24.575	24.575	16,609
2025-03-31	24.700	25.200	24.640	24.851	24.851	71,630
2025-03-28	26.020	26.660	25.350	25.459	25.459	23,112
2025-03-27	25.770	26.490	25.670	25.670	25.670	9,605
2025-03-26	26.700	26.910	26.100	26.631	26.631	4,275
2025-03-25	26.810	27.470	26.465	26.880	26.880	10,960
2025-03-24	27.400	27.470	26.950	27.080	27.080	8,841
2025-03-21	28.070	28.200	27.750	27.924	27.924	12,491
2025-03-20	29.065	29.100	28.485	28.485	28.485	9,607
2025-03-19	29.020	29.170	28.780	29.033	29.033	6,049
2025-03-18	29.800	29.800	29.370	29.466	29.466	12,231
2025-03-17	30.200	30.200	29.700	29.950	29.950	25,094
2025-03-14	29.320	29.950	29.090	29.659	29.659	11,946
2025-03-13	28.510	29.340	28.510	29.120	29.120	12,877
2025-03-12	29.440	29.440	28.670	28.778	28.778	5,649
2025-03-11	30.800	30.920	28.910	29.858	29.858	52,886
2025-03-10	29.940	30.350	29.410	30.039	30.039	11,802
2025-03-07	30.000	30.330	29.620	30.090	30.090	17,951
2025-03-06	29.210	30.370	29.040	29.722	29.722	32,079
2025-03-05	29.970	30.130	28.150	28.787	28.787	19,405
2025-03-04	30.070	30.070	28.870	29.164	29.164	29,178

← NewerPage 7 of 21 · 1,250 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.