Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.170	1.170	0.980	1.100	1.100	909,243
2023-03-20	1.200	1.200	1.126	1.170	1.170	109,766
2023-03-17	1.220	1.228	1.134	1.158	1.158	96,736
2023-03-16	1.172	1.228	1.104	1.196	1.196	163,553
2023-03-15	1.200	1.258	1.170	1.170	1.170	191,793
2023-03-14	1.172	1.248	1.172	1.200	1.200	150,241
2023-03-13	1.120	1.190	1.120	1.164	1.164	286,617
2023-03-10	1.124	1.156	1.122	1.138	1.138	48,956
2023-03-09	1.136	1.180	1.100	1.122	1.122	159,991
2023-03-08	1.120	1.150	1.080	1.136	1.136	52,955
2023-03-07	1.150	1.156	1.116	1.140	1.140	284,216
2023-03-06	1.156	1.166	1.114	1.150	1.150	97,338
2023-03-03	1.132	1.168	1.114	1.156	1.156	89,575
2023-03-02	1.154	1.154	1.124	1.130	1.130	33,814
2023-03-01	1.144	1.184	1.128	1.154	1.154	82,218
2023-02-28	1.140	1.188	1.118	1.146	1.146	131,222
2023-02-27	1.228	1.228	1.130	1.140	1.140	242,965
2023-02-24	1.220	1.220	1.156	1.160	1.160	235,085
2023-02-23	1.210	1.248	1.142	1.230	1.230	381,463
2023-02-22	1.300	1.300	1.216	1.236	1.236	92,045
2023-02-21	1.256	1.340	1.256	1.300	1.300	577,366
2023-02-20	1.192	1.300	1.118	1.234	1.234	257,107
2023-02-17	1.230	1.230	1.188	1.200	1.200	184,600
2023-02-16	1.224	1.250	1.202	1.240	1.240	169,483
2023-02-15	1.180	1.256	1.180	1.224	1.224	320,464
2023-02-14	1.166	1.186	1.122	1.180	1.180	454,839
2023-02-13	1.220	1.250	1.132	1.162	1.162	590,306
2023-02-10	1.292	1.298	1.004	1.208	1.208	462,381
2023-02-09	1.310	1.310	1.242	1.260	1.260	84,812
2023-02-08	1.270	1.292	1.240	1.284	1.284	77,190
2023-02-07	1.270	1.312	1.260	1.280	1.280	91,280
2023-02-06	1.296	1.298	1.254	1.270	1.270	283,628
2023-02-03	1.314	1.338	1.262	1.308	1.308	226,646
2023-02-02	1.330	1.354	1.290	1.316	1.316	199,949
2023-02-01	1.360	1.360	1.300	1.330	1.330	127,092
2023-01-31	1.350	1.364	1.310	1.326	1.326	103,029
2023-01-30	1.274	1.400	1.244	1.350	1.350	535,957
2023-01-27	1.318	1.320	1.204	1.242	1.242	736,626
2023-01-26	1.286	1.334	1.252	1.298	1.298	115,003
2023-01-25	1.308	1.308	1.280	1.290	1.290	149,494
2023-01-24	1.358	1.358	1.300	1.310	1.310	479,737
2023-01-23	1.300	1.358	1.300	1.330	1.330	168,617
2023-01-20	1.328	1.366	1.326	1.360	1.360	88,193
2023-01-19	1.392	1.392	1.320	1.340	1.340	617,404
2023-01-18	1.378	1.428	1.350	1.410	1.410	239,130
2023-01-17	1.350	1.450	1.350	1.378	1.378	272,305
2023-01-16	1.356	1.358	1.320	1.320	1.320	135,186
2023-01-13	1.418	1.418	1.314	1.358	1.358	225,558
2023-01-12	1.398	1.398	1.300	1.340	1.340	462,695
2023-01-11	1.402	1.448	1.400	1.410	1.410	131,109
2023-01-10	1.400	1.400	1.340	1.388	1.388	188,779
2023-01-09	1.456	1.488	1.386	1.414	1.414	324,575
2023-01-05	1.470	1.470	1.400	1.456	1.456	109,153
2023-01-04	1.458	1.470	1.384	1.470	1.470	260,457
2023-01-03	1.478	1.478	1.428	1.458	1.458	140,568
2023-01-02	1.488	1.498	1.390	1.428	1.428	177,308
2022-12-30	1.490	1.490	1.372	1.488	1.488	264,226
2022-12-29	1.482	1.500	1.434	1.500	1.500	236,770
2022-12-28	1.454	1.500	1.400	1.482	1.482	223,683
2022-12-27	1.450	1.488	1.406	1.454	1.454	177,852

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.