Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.682	1.798	1.630	1.680	1.680	569,668
2022-09-28	1.800	1.840	1.606	1.680	1.680	1,203,418
2022-09-27	1.802	1.868	1.714	1.768	1.768	469,450
2022-09-26	1.900	1.900	1.762	1.798	1.798	493,050
2022-09-23	1.998	1.998	1.750	1.890	1.890	366,756
2022-09-22	1.930	1.976	1.880	1.898	1.898	652,644
2022-09-21	1.984	2.095	1.860	1.930	1.930	593,200
2022-09-20	2.100	2.155	1.944	1.984	1.984	722,691
2022-09-19	2.200	2.245	2.085	2.100	2.100	1,329,315
2022-09-16	2.030	2.280	2.000	2.100	2.100	2,029,847
2022-09-15	1.980	1.998	1.892	1.906	1.906	193,870
2022-09-14	1.948	1.988	1.880	1.880	1.880	361,294
2022-09-13	1.952	1.998	1.900	1.900	1.900	425,771
2022-09-12	2.020	2.045	1.926	1.932	1.932	426,538
2022-09-09	2.000	2.040	1.984	2.020	2.020	234,150
2022-09-08	2.045	2.050	2.010	2.050	2.050	109,289
2022-09-07	2.055	2.075	1.980	2.045	2.045	378,237
2022-09-06	1.988	2.135	1.956	1.980	1.980	108,638
2022-09-05	2.135	2.155	1.942	1.988	1.988	561,079
2022-09-02	2.125	2.160	2.045	2.050	2.050	299,832
2022-09-01	2.160	2.160	2.060	2.080	2.080	101,473
2022-08-31	2.175	2.175	2.075	2.105	2.105	114,392
2022-08-30	2.195	2.195	2.050	2.150	2.150	253,554
2022-08-29	2.195	2.195	2.055	2.105	2.105	509,292
2022-08-26	2.110	2.235	2.110	2.200	2.200	728,432
2022-08-25	2.115	2.155	2.075	2.110	2.110	575,722
2022-08-24	2.030	2.125	2.020	2.090	2.090	426,511
2022-08-23	1.960	2.055	1.950	2.020	2.020	188,338
2022-08-22	2.020	2.060	1.940	1.950	1.950	252,832
2022-08-19	2.015	2.035	1.912	1.976	1.976	342,800
2022-08-18	2.085	2.085	1.970	2.010	2.010	383,740
2022-08-17	2.065	2.145	2.065	2.100	2.100	97,230
2022-08-16	2.085	2.145	2.025	2.060	2.060	213,569
2022-08-15	2.050	2.115	1.970	2.085	2.085	321,410
2022-08-12	2.160	2.195	1.980	2.050	2.050	2,020,157
2022-08-11	2.155	2.220	2.030	2.145	2.145	875,061
2022-08-10	2.195	2.220	2.060	2.150	2.150	955,124
2022-08-09	2.370	2.405	2.140	2.150	2.150	1,409,163
2022-08-08	2.305	2.435	2.305	2.370	2.370	347,754
2022-08-05	2.420	2.425	2.270	2.290	2.290	295,844
2022-08-04	2.365	2.505	2.365	2.395	2.395	581,827
2022-08-03	2.255	2.400	2.230	2.380	2.380	516,562
2022-08-02	2.260	2.295	2.235	2.255	2.255	78,262
2022-08-01	2.320	2.325	2.210	2.255	2.255	239,194
2022-07-29	2.275	2.340	2.265	2.325	2.325	318,425
2022-07-28	2.290	2.295	2.210	2.270	2.270	224,523
2022-07-27	2.345	2.350	2.240	2.290	2.290	249,059
2022-07-26	2.365	2.410	2.265	2.350	2.350	286,536
2022-07-25	2.430	2.590	2.305	2.360	2.360	528,912
2022-07-22	2.325	2.425	2.310	2.425	2.425	159,777
2022-07-21	2.360	2.360	2.285	2.340	2.340	171,955
2022-07-20	2.400	2.420	2.355	2.360	2.360	211,789
2022-07-19	2.440	2.450	2.380	2.415	2.415	94,737
2022-07-18	2.370	2.445	2.370	2.440	2.440	198,604
2022-07-15	2.415	2.420	2.260	2.370	2.370	117,978
2022-07-14	2.325	2.395	2.165	2.395	2.395	233,296
2022-07-13	2.500	2.555	2.295	2.325	2.325	532,640
2022-07-12	2.440	2.530	2.430	2.490	2.490	412,436
2022-07-11	2.350	2.425	2.350	2.420	2.420	621,007
2022-07-08	2.475	2.525	2.295	2.310	2.310	774,467

← NewerPage 18 of 22 · 1,263 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.