Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.060	2.600	2.045	2.380	2.380	4,081,755
2022-07-06	1.920	2.100	1.920	2.045	2.045	777,784
2022-07-05	2.015	2.015	1.900	1.910	1.910	222,187
2022-07-04	1.990	2.070	1.962	2.015	2.015	97,422
2022-07-01	2.010	2.010	1.954	2.000	2.000	94,077
2022-06-30	2.030	2.060	1.982	2.010	2.010	150,889
2022-06-29	2.090	2.110	2.000	2.030	2.030	242,909
2022-06-28	2.080	2.120	2.030	2.090	2.090	219,366
2022-06-27	1.966	2.035	1.930	2.025	2.025	315,420
2022-06-23	1.900	1.994	1.900	1.966	1.966	71,008
2022-06-22	1.920	1.920	1.846	1.900	1.900	221,757
2022-06-21	2.000	2.035	1.902	1.926	1.926	234,485
2022-06-20	2.000	2.045	1.950	1.980	1.980	108,022
2022-06-17	1.900	2.040	1.880	1.970	1.970	261,201
2022-06-16	2.010	2.010	1.846	1.876	1.876	312,425
2022-06-15	1.990	2.000	1.840	1.866	1.866	296,411
2022-06-14	2.080	2.080	1.944	1.968	1.968	192,931
2022-06-13	2.005	2.070	1.964	1.980	1.980	425,104
2022-06-10	2.035	2.035	1.970	2.005	2.005	217,308
2022-06-09	2.100	2.100	2.000	2.035	2.035	76,319
2022-06-08	2.090	2.115	2.020	2.070	2.070	147,174
2022-06-07	2.130	2.135	2.020	2.090	2.090	227,847
2022-06-03	2.080	2.150	2.060	2.135	2.135	224,165
2022-06-02	2.060	2.090	2.015	2.075	2.075	105,528
2022-06-01	2.090	2.090	2.020	2.060	2.060	124,214
2022-05-31	2.090	2.090	2.040	2.075	2.075	122,489
2022-05-30	2.015	2.090	2.015	2.090	2.090	196,829
2022-05-27	2.020	2.040	2.000	2.010	2.010	120,778
2022-05-25	2.030	2.040	1.974	2.015	2.015	218,971
2022-05-24	2.035	2.070	1.998	2.030	2.030	251,607
2022-05-23	2.055	2.140	2.000	2.020	2.020	269,756
2022-05-20	2.085	2.085	2.005	2.050	2.050	112,721
2022-05-19	2.065	2.065	1.978	2.060	2.060	287,071
2022-05-18	2.055	2.120	2.000	2.070	2.070	205,265
2022-05-17	2.130	2.155	1.996	2.020	2.020	323,970
2022-05-16	2.055	2.140	2.015	2.080	2.080	470,594
2022-05-13	1.966	2.030	1.946	2.000	2.000	424,288
2022-05-12	2.000	2.025	1.880	1.958	1.958	595,106
2022-05-11	1.990	2.050	1.914	2.020	2.020	504,737
2022-05-10	1.902	2.180	1.902	2.050	2.050	625,381
2022-05-09	2.050	2.060	1.870	1.870	1.870	473,765
2022-05-06	2.005	2.045	1.970	1.992	1.992	290,938
2022-05-05	2.060	2.150	1.970	2.000	2.000	362,804
2022-05-04	2.050	2.145	2.000	2.045	2.045	127,768
2022-05-03	2.125	2.175	2.010	2.045	2.045	324,785
2022-05-02	2.075	2.145	1.980	2.090	2.090	543,254
2022-04-29	2.085	2.120	2.020	2.070	2.070	516,915
2022-04-28	2.160	2.160	2.055	2.080	2.080	370,308
2022-04-27	2.275	2.275	2.100	2.160	2.160	269,955
2022-04-26	2.140	2.300	2.115	2.115	2.115	524,706
2022-04-25	2.285	2.285	2.150	2.180	2.180	329,669
2022-04-22	2.390	2.390	2.220	2.230	2.230	381,471
2022-04-21	2.450	2.450	2.300	2.320	2.320	176,319
2022-04-20	2.340	2.485	2.340	2.360	2.360	690,553
2022-04-19	2.435	2.440	2.315	2.340	2.340	456,820
2022-04-14	2.210	2.315	2.170	2.295	2.295	306,863
2022-04-13	2.300	2.320	2.175	2.195	2.195	752,717
2022-04-12	2.395	2.395	2.225	2.280	2.280	491,192
2022-04-11	2.390	2.440	2.280	2.330	2.330	600,765
2022-04-08	2.400	2.570	2.300	2.385	2.385	1,091,744

← NewerPage 19 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.