Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.480	2.480	2.394	2.402	2.402	440,843
2022-01-12	2.472	2.480	2.390	2.444	2.444	348,670
2022-01-11	2.352	2.426	2.280	2.390	2.390	678,231
2022-01-10	2.782	2.800	2.300	2.332	2.332	2,263,721
2022-01-07	2.998	2.998	2.600	2.780	2.780	2,240,633
2022-01-05	2.996	3.198	2.932	2.998	2.998	1,962,562
2022-01-04	2.670	3.400	2.670	2.922	2.922	3,251,311
2022-01-03	2.300	2.646	2.202	2.550	2.550	2,990,243
2021-12-30	2.208	2.208	2.100	2.150	2.150	428,544
2021-12-29	2.120	2.300	2.102	2.208	2.208	1,385,911
2021-12-28	1.943	2.114	1.943	2.040	2.040	732,666
2021-12-27	1.906	1.949	1.876	1.938	1.938	857,397
2021-12-23	1.911	1.984	1.880	1.904	1.904	525,081
2021-12-22	1.998	2.038	1.890	1.900	1.900	731,183
2021-12-21	2.030	2.138	1.970	1.998	1.998	427,241
2021-12-20	2.042	2.098	1.996	2.030	2.030	187,684
2021-12-17	2.140	2.140	2.060	2.106	2.106	150,288
2021-12-16	2.088	2.144	2.088	2.140	2.140	175,960
2021-12-15	2.034	2.158	2.034	2.066	2.066	225,814
2021-12-14	2.076	2.170	2.032	2.032	2.032	359,611
2021-12-13	2.150	2.170	2.030	2.074	2.074	297,471
2021-12-10	2.160	2.170	2.130	2.140	2.140	86,056
2021-12-09	2.200	2.268	2.122	2.170	2.170	568,029
2021-12-08	2.200	2.268	2.150	2.162	2.162	227,692
2021-12-07	2.160	2.260	2.160	2.200	2.200	189,431
2021-12-06	2.288	2.350	2.152	2.160	2.160	576,715
2021-12-03	2.340	2.464	2.262	2.288	2.288	345,073
2021-12-02	2.500	2.506	2.220	2.372	2.372	1,000,897
2021-12-01	2.220	2.538	2.052	2.440	2.440	3,912,042
2021-11-30	2.040	2.378	2.040	2.134	2.134	478,099
2021-11-29	1.949	2.100	1.901	2.032	2.032	453,843
2021-11-26	1.949	1.957	1.840	1.950	1.950	679,144
2021-11-25	2.142	2.142	1.946	2.002	2.002	194,457
2021-11-24	2.002	2.098	1.950	2.098	2.098	313,354
2021-11-23	2.102	2.128	1.936	2.000	2.000	535,836
2021-11-22	2.200	2.348	2.060	2.102	2.102	456,391
2021-11-19	2.250	2.292	2.154	2.206	2.206	210,864
2021-11-18	2.250	2.388	2.200	2.250	2.250	360,156
2021-11-17	2.398	2.500	2.122	2.252	2.252	456,070
2021-11-16	2.252	2.600	2.222	2.282	2.282	1,237,590
2021-11-15	2.116	2.188	2.062	2.140	2.140	635,201
2021-11-12	1.904	2.052	1.903	2.052	2.052	793,892
2021-11-11	1.881	1.949	1.832	1.903	1.903	320,299
2021-11-10	1.948	1.948	1.810	1.882	1.882	968,094
2021-11-09	2.100	2.148	1.901	1.949	1.949	902,798
2021-11-08	2.088	2.090	1.995	1.998	1.998	738,154
2021-11-05	2.196	2.196	2.000	2.090	2.090	632,931
2021-11-04	2.222	2.222	2.112	2.196	2.196	415,239
2021-11-03	2.240	2.290	2.200	2.222	2.222	639,151
2021-11-02	2.294	2.302	2.170	2.240	2.240	455,621
2021-11-01	2.282	2.348	2.230	2.294	2.294	365,131
2021-10-29	2.318	2.398	2.230	2.282	2.282	270,295
2021-10-28	2.378	2.390	2.300	2.318	2.318	329,089
2021-10-27	2.396	2.396	2.320	2.324	2.324	121,561
2021-10-26	2.470	2.470	2.282	2.396	2.396	306,724
2021-10-25	2.460	2.498	2.254	2.410	2.410	269,980
2021-10-22	2.468	2.500	2.386	2.440	2.440	384,531
2021-10-21	2.500	2.540	2.352	2.468	2.468	762,592
2021-10-20	2.518	2.550	2.358	2.450	2.450	359,024
2021-10-19	2.476	2.544	2.370	2.516	2.516	191,243

← NewerPage 21 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.