Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	37.320	37.690	36.890	37.530	37.530	5,448
2024-11-28	37.920	38.650	37.580	38.570	38.570	1,985
2024-11-27	37.080	37.220	36.600	36.878	36.878	3,638
2024-11-26	36.900	37.100	36.400	36.892	36.892	19,000
2024-11-25	38.190	38.280	37.530	38.062	38.062	28,304
2024-11-22	36.500	37.070	36.020	36.850	36.850	6,483
2024-11-21	37.010	37.010	35.900	36.160	36.160	11,058
2024-11-20	37.580	37.580	36.950	37.020	37.020	28,370
2024-11-19	36.600	36.870	36.110	36.440	36.440	11,701
2024-11-18	38.050	38.110	36.650	37.271	37.271	19,146
2024-11-15	39.470	39.470	38.010	38.353	38.353	15,491
2024-11-14	39.510	40.000	39.320	39.320	39.320	8,099
2024-11-13	38.610	39.370	38.530	39.150	39.150	9,837
2024-11-12	38.330	38.950	38.170	38.440	38.440	13,054
2024-11-11	39.900	39.900	38.720	39.312	39.312	13,636
2024-11-08	38.200	39.400	37.820	38.622	38.622	25,440
2024-11-07	40.950	40.950	38.830	39.388	39.388	17,539
2024-11-06	42.620	43.380	40.690	41.077	41.077	9,884
2024-11-05	44.150	44.150	42.360	43.133	43.133	8,707
2024-11-04	43.210	44.300	42.880	43.247	43.247	6,272
2024-11-01	43.820	44.180	43.210	43.793	43.793	11,716
2024-10-31	43.770	44.100	43.100	43.504	43.504	6,049
2024-10-30	45.100	45.440	44.010	44.634	44.634	80,757
2024-10-29	45.830	47.810	45.530	46.767	46.767	25,447
2024-10-28	43.150	46.520	43.150	45.940	45.940	17,282
2024-10-25	42.950	44.830	41.790	43.596	43.596	48,750
2024-10-24	47.170	49.990	47.170	48.881	48.881	23,375
2024-10-23	47.130	47.610	46.840	47.180	47.180	2,307
2024-10-22	47.000	48.080	46.590	46.968	46.968	21,539
2024-10-21	47.890	47.890	46.940	47.357	47.357	12,420
2024-10-18	47.830	48.830	47.620	48.033	48.033	5,935
2024-10-17	47.720	48.460	47.550	47.816	47.816	19,590
2024-10-16	47.420	47.670	47.080	47.345	47.345	9,478
2024-10-15	46.960	48.000	46.640	46.859	46.859	25,686
2024-10-14	47.690	47.880	46.730	47.163	47.163	15,869
2024-10-11	48.130	48.170	47.560	47.949	47.949	21,782
2024-10-10	48.880	48.880	47.700	47.976	47.976	13,713
2024-10-09	49.240	49.790	49.030	49.268	49.268	16,980
2024-10-08	49.370	50.300	48.960	49.980	49.980	6,435
2024-10-07	49.650	50.320	48.600	49.649	49.649	15,379
2024-10-04	49.820	50.240	49.600	49.892	49.892	15,780
2024-10-03	50.700	50.900	49.340	49.549	49.549	9,035
2024-10-02	49.430	51.080	49.040	50.749	50.749	21,119
2024-10-01	51.500	51.780	49.640	51.436	51.436	18,681
2024-09-30	52.200	52.520	50.860	51.493	51.493	5,054
2024-09-27	53.280	54.000	51.480	52.140	52.140	34,730
2024-09-26	49.820	52.760	49.600	52.760	52.760	34,877
2024-09-25	49.200	49.530	48.800	49.246	49.246	18,129
2024-09-24	52.040	52.200	48.890	50.054	50.054	37,126
2024-09-23	52.340	53.700	51.800	51.800	51.800	18,973
2024-09-20	52.840	52.920	51.780	52.559	52.559	25,998
2024-09-19	52.760	53.060	51.380	52.642	52.642	47,668
2024-09-18	52.900	54.120	50.160	51.611	51.611	84,947
2024-09-17	56.840	58.140	56.020	57.289	57.289	18,112
2024-09-16	56.980	58.480	56.960	58.407	58.407	9,199
2024-09-13	55.860	56.820	55.540	56.617	56.617	20,890
2024-09-12	56.260	56.260	54.560	55.455	55.455	13,671
2024-09-11	56.800	56.800	54.260	55.922	55.922	18,232
2024-09-10	55.520	55.980	55.060	55.700	55.700	3,737
2024-09-09	54.460	55.340	53.900	54.751	54.751	14,384

← NewerPage 9 of 21 · 1,256 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.