Hexaom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25.200 | 25.200 | 24.600 | 24.600 | 23.566 | 6,999 |
| 2024-11-27 | 24.600 | 25.200 | 24.600 | 25.200 | 24.141 | 3,868 |
| 2024-11-26 | 24.900 | 24.900 | 24.200 | 24.400 | 23.375 | 8,197 |
| 2024-11-25 | 24.700 | 25.300 | 24.700 | 24.900 | 23.854 | 6,313 |
| 2024-11-22 | 24.800 | 24.900 | 24.700 | 24.700 | 23.662 | 3,919 |
| 2024-11-21 | 24.800 | 24.900 | 24.600 | 24.700 | 23.662 | 2,084 |
| 2024-11-20 | 24.600 | 24.900 | 24.600 | 24.800 | 23.758 | 1,727 |
| 2024-11-19 | 24.700 | 24.900 | 24.600 | 24.700 | 23.662 | 1,226 |
| 2024-11-18 | 25.000 | 25.100 | 24.600 | 24.800 | 23.758 | 8,977 |
| 2024-11-15 | 25.300 | 25.300 | 25.100 | 25.200 | 24.141 | 796 |
| 2024-11-14 | 25.200 | 25.700 | 25.100 | 25.300 | 24.237 | 3,648 |
| 2024-11-13 | 25.400 | 25.400 | 25.000 | 25.200 | 24.141 | 1,701 |
| 2024-11-12 | 25.000 | 25.400 | 25.000 | 25.400 | 24.333 | 7,848 |
| 2024-11-11 | 25.200 | 25.400 | 25.000 | 25.000 | 23.949 | 546 |
| 2024-11-08 | 25.100 | 25.800 | 25.100 | 25.200 | 24.141 | 4,096 |
| 2024-11-07 | 25.200 | 25.200 | 25.200 | 25.200 | 24.141 | 584 |
| 2024-11-06 | 25.100 | 25.300 | 25.000 | 25.200 | 24.141 | 3,571 |
| 2024-11-05 | 25.200 | 25.200 | 25.000 | 25.100 | 24.045 | 317 |
| 2024-11-04 | 25.000 | 25.200 | 25.000 | 25.200 | 24.141 | 727 |
| 2024-11-01 | 25.000 | 25.100 | 24.800 | 25.000 | 23.949 | 609 |
| 2024-10-31 | 25.000 | 25.100 | 24.800 | 25.000 | 23.949 | 2,102 |
| 2024-10-30 | 25.000 | 25.200 | 25.000 | 25.000 | 23.949 | 4,611 |
| 2024-10-29 | 25.200 | 25.300 | 25.000 | 25.000 | 23.949 | 1,315 |
| 2024-10-28 | 25.300 | 25.400 | 25.200 | 25.200 | 24.141 | 352 |
| 2024-10-25 | 25.100 | 25.400 | 25.100 | 25.300 | 24.237 | 1,760 |
| 2024-10-24 | 25.000 | 25.100 | 25.000 | 25.100 | 24.045 | 3,155 |
| 2024-10-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.949 | 382 |
| 2024-10-22 | 25.100 | 25.100 | 24.800 | 25.000 | 23.949 | 1,666 |
| 2024-10-21 | 25.000 | 25.100 | 25.000 | 25.100 | 24.045 | 1,954 |
| 2024-10-18 | 25.200 | 25.200 | 24.900 | 25.000 | 23.949 | 3,060 |
| 2024-10-17 | 25.300 | 25.500 | 25.000 | 25.200 | 24.141 | 1,371 |
| 2024-10-16 | 25.500 | 25.500 | 25.200 | 25.300 | 24.237 | 1,123 |
| 2024-10-15 | 25.600 | 25.600 | 25.500 | 25.500 | 24.428 | 283 |
| 2024-10-14 | 25.000 | 25.900 | 25.000 | 25.500 | 24.428 | 4,575 |
| 2024-10-11 | 25.400 | 25.400 | 24.900 | 25.000 | 23.949 | 2,504 |
| 2024-10-10 | 25.900 | 26.400 | 25.100 | 25.400 | 24.333 | 9,254 |
| 2024-10-09 | 25.500 | 25.500 | 25.200 | 25.500 | 24.428 | 7,943 |
| 2024-10-08 | 24.700 | 26.000 | 24.500 | 25.300 | 24.237 | 14,854 |
| 2024-10-07 | 24.000 | 24.800 | 23.900 | 24.700 | 23.662 | 10,102 |
| 2024-10-04 | 23.400 | 24.100 | 23.200 | 24.000 | 22.991 | 5,581 |
| 2024-10-03 | 22.600 | 23.400 | 22.400 | 23.400 | 22.417 | 10,165 |
| 2024-10-02 | 22.100 | 22.800 | 22.100 | 22.600 | 21.650 | 2,497 |
| 2024-10-01 | 22.000 | 22.100 | 21.700 | 22.100 | 21.171 | 12,290 |
| 2024-09-30 | 22.100 | 22.400 | 22.000 | 22.000 | 21.075 | 2,289 |
| 2024-09-27 | 22.400 | 22.700 | 22.100 | 22.300 | 21.363 | 1,937 |
| 2024-09-26 | 22.300 | 22.700 | 22.300 | 22.400 | 21.459 | 38,927 |
| 2024-09-25 | 22.500 | 22.600 | 21.800 | 22.300 | 21.363 | 1,807 |
| 2024-09-24 | 22.500 | 22.800 | 22.300 | 22.500 | 21.554 | 2,789 |
| 2024-09-23 | 22.400 | 22.800 | 22.400 | 22.500 | 21.554 | 7,299 |
| 2024-09-20 | 22.600 | 22.800 | 22.300 | 22.500 | 21.554 | 748 |
| 2024-09-19 | 22.700 | 22.700 | 22.400 | 22.500 | 21.554 | 430 |
| 2024-09-18 | 22.600 | 23.000 | 22.600 | 22.700 | 21.746 | 1,634 |
| 2024-09-17 | 22.800 | 22.800 | 22.600 | 22.600 | 21.650 | 176 |
| 2024-09-16 | 22.800 | 22.900 | 22.700 | 22.800 | 21.842 | 678 |
| 2024-09-13 | 22.400 | 22.700 | 21.900 | 22.700 | 21.746 | 593 |
| 2024-09-12 | 22.900 | 22.900 | 22.400 | 22.400 | 21.459 | 730 |
| 2024-09-11 | 22.500 | 23.000 | 22.100 | 23.000 | 22.033 | 1,907 |
| 2024-09-10 | 22.200 | 22.900 | 21.800 | 22.300 | 21.363 | 3,492 |
| 2024-09-09 | 22.000 | 22.300 | 21.800 | 22.300 | 21.363 | 4,183 |
| 2024-09-06 | 21.200 | 22.000 | 20.900 | 21.200 | 20.309 | 2,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.8000 EUR |
| 2025-07-01 | 0.4900 EUR |
| 2022-06-14 | 1.4100 EUR |
| 2021-06-08 | 1.1700 EUR |
| 2019-06-11 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.