Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	31.060	31.320	30.300	30.530	30.530	13,668
2025-02-28	30.950	31.360	30.950	30.969	30.969	11,521
2025-02-27	32.140	32.140	31.330	31.933	31.933	6,473
2025-02-26	32.250	33.470	32.010	32.534	32.534	13,204
2025-02-25	31.250	32.080	30.990	31.624	31.624	11,702
2025-02-24	30.560	31.280	30.560	30.979	30.979	10,292
2025-02-21	30.570	31.130	30.570	31.089	31.089	9,297
2025-02-20	30.690	30.790	30.220	30.437	30.437	27,747
2025-02-19	31.840	32.090	30.330	30.655	30.655	21,377
2025-02-18	30.500	31.850	30.450	31.660	31.660	37,482
2025-02-17	31.310	31.390	30.910	31.041	31.041	11,019
2025-02-14	31.720	32.460	31.420	31.681	31.681	33,572
2025-02-13	31.900	32.100	31.250	31.825	31.825	18,493
2025-02-12	32.200	32.240	31.140	31.300	31.300	28,189
2025-02-11	31.910	33.060	31.540	32.142	32.142	36,660
2025-02-10	33.980	33.980	31.120	32.740	32.740	112,395
2025-02-07	38.080	38.080	33.650	34.762	34.762	55,198
2025-02-06	37.500	39.800	37.500	38.810	38.810	23,673
2025-02-05	36.900	37.460	36.110	36.990	36.990	18,256
2025-02-04	35.270	37.330	35.270	37.070	37.070	19,285
2025-02-03	34.720	35.190	34.250	34.970	34.970	10,773
2025-01-31	36.360	36.640	36.270	36.587	36.587	7,821
2025-01-30	36.600	36.770	36.040	36.640	36.640	6,581
2025-01-29	36.170	37.420	36.170	36.913	36.913	12,087
2025-01-28	35.690	36.200	35.570	35.929	35.929	19,838
2025-01-27	35.310	35.680	35.135	35.508	35.508	18,994
2025-01-24	35.660	36.800	35.550	36.116	36.116	20,693
2025-01-23	36.330	36.900	35.310	36.140	36.140	18,856
2025-01-22	36.130	36.700	35.640	36.200	36.200	12,164
2025-01-21	35.250	35.850	34.950	35.421	35.421	9,597
2025-01-20	35.050	35.850	34.570	35.706	35.706	22,092
2025-01-17	35.320	35.910	35.230	35.543	35.543	10,478
2025-01-16	35.190	35.330	34.490	34.960	34.960	7,373
2025-01-15	33.790	34.960	33.590	34.820	34.820	9,266
2025-01-14	33.830	33.830	32.940	33.130	33.130	19,197
2025-01-13	33.770	33.780	33.150	33.490	33.490	28,686
2025-01-10	35.310	35.470	34.240	34.888	34.888	10,815
2025-01-09	35.620	36.160	35.360	35.855	35.855	12,187
2025-01-08	36.820	37.280	35.910	36.208	36.208	10,256
2025-01-07	37.840	37.840	36.300	36.743	36.743	24,127
2025-01-03	37.890	38.540	37.560	38.141	38.141	23,165
2025-01-02	36.850	37.900	36.850	37.385	37.385	9,422
2024-12-30	36.400	36.560	35.660	35.999	35.999	12,545
2024-12-27	36.370	37.310	36.370	36.770	36.770	10,408
2024-12-23	35.010	36.750	34.300	34.583	34.583	45,671
2024-12-20	34.750	35.430	34.570	35.390	35.390	6,433
2024-12-19	35.940	36.850	35.910	36.265	36.265	11,020
2024-12-18	36.110	36.950	35.670	36.474	36.474	23,942
2024-12-17	34.740	34.740	33.720	33.980	33.980	20,180
2024-12-16	33.210	34.430	33.070	34.240	34.240	17,189
2024-12-13	35.790	35.995	35.380	35.894	35.894	11,363
2024-12-12	35.930	36.211	35.500	35.888	35.888	11,723
2024-12-11	36.460	36.490	35.700	36.080	36.080	49,961
2024-12-10	37.500	37.500	36.730	36.940	36.940	17,286
2024-12-09	37.680	38.570	37.680	38.000	38.000	13,198
2024-12-06	36.580	37.450	36.410	36.723	36.723	19,597
2024-12-05	39.300	39.540	36.470	36.862	36.862	12,020
2024-12-04	38.070	39.320	38.070	38.623	38.623	8,883
2024-12-03	37.380	38.130	37.300	37.604	37.604	23,597
2024-12-02	37.200	38.020	37.200	37.748	37.748	18,009

← NewerPage 8 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.