Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.640	38.870	37.820	38.870	38.870	1,997
2026-10-20	37.935	38.680	37.800	38.630	38.630	173,034
2026-10-19	39.870	39.990	38.240	39.010	39.010	4,281
2026-10-16	41.010	41.330	40.130	40.130	40.130	839
2026-10-15	40.810	40.810	39.830	40.675	40.675	269,491
2026-10-14	42.630	43.200	42.390	42.390	42.390	184
2026-10-13	41.650	42.700	41.650	42.340	42.340	31,256
2026-10-12	42.160	42.350	42.160	42.350	42.350	30,791
2026-10-09	41.100	42.070	40.680	41.800	41.800	99,854
2026-10-08	40.960	41.055	40.710	40.980	40.980	71,757
2026-10-07	42.310	42.400	40.950	41.440	41.440	36,580
2026-10-06	43.020	43.515	42.605	42.710	42.710	44,467
2026-10-05	42.020	42.770	42.020	42.770	42.770	1,519
2026-10-02	40.810	43.380	40.810	42.270	42.270	79,219
2026-10-01	39.720	40.980	39.190	40.980	40.980	38,675
2026-09-30	39.340	39.910	39.265	39.420	39.420	1,603
2026-09-29	38.850	39.405	38.690	39.240	39.240	27,299
2026-09-28	39.320	39.320	38.290	38.330	38.330	34,845
2026-09-25	40.340	40.400	39.340	39.620	39.620	22,268
2026-09-24	41.020	41.020	39.220	39.270	39.270	10,537
2026-09-23	41.400	41.510	41.300	41.510	41.510	473
2026-09-22	39.740	41.400	39.720	41.400	41.400	20,133
2026-09-21	38.535	39.670	38.525	39.620	39.620	2,063
2026-09-18	37.140	38.210	37.140	37.736	37.736	16,835
2026-09-17	38.660	38.660	37.770	37.990	37.990	4,300
2026-09-16	37.230	38.093	37.230	37.748	37.748	38,320
2026-09-15	37.920	37.920	36.180	36.724	36.724	100,517
2026-09-14	38.860	38.860	37.680	37.973	37.973	101,081
2026-09-11	39.250	39.449	38.675	39.449	39.449	4,951
2026-09-10	38.660	39.380	38.340	38.972	38.972	18,882
2026-09-09	38.730	39.095	38.370	39.046	39.046	11,511
2026-09-08	38.750	39.230	38.530	38.998	38.998	15,145
2026-09-07	38.140	39.640	38.140	39.467	39.467	13,008
2026-09-04	38.750	39.460	38.205	38.755	38.755	16,811
2026-09-03	39.430	39.460	38.250	38.549	38.549	8,863
2026-09-02	38.550	39.280	38.310	38.734	38.734	178,823
2026-09-01	40.570	40.570	38.200	38.900	38.900	21,476
2026-08-31	41.640	41.890	40.190	40.190	40.190	201,331
2026-08-28	41.460	42.060	41.460	41.955	41.955	12,015
2026-08-27	40.610	42.150	40.610	41.794	41.794	41,357
2026-08-26	39.040	40.670	39.040	40.480	40.480	39,896
2026-08-25	38.590	39.890	38.590	39.736	39.736	50,510
2026-08-24	38.740	39.130	38.140	38.580	38.580	8,085
2026-08-21	38.910	39.855	38.532	39.700	39.700	12,050
2026-08-20	38.410	38.410	37.790	38.041	38.041	17,786
2026-08-19	39.920	40.210	38.420	38.835	38.835	77,093
2026-08-18	40.380	41.450	40.030	40.592	40.592	5,158
2026-08-17	41.300	41.580	40.730	41.020	41.020	9,478
2026-08-14	41.360	42.050	41.080	41.100	41.100	7,342
2026-08-13	41.070	41.680	40.980	41.388	41.388	24,169
2026-08-12	40.030	41.490	40.030	40.782	40.782	7,452
2026-08-11	38.850	40.350	38.850	39.600	39.600	5,199
2026-08-10	40.300	40.590	38.850	38.850	38.850	6,963
2026-08-07	40.840	40.840	39.990	40.260	40.260	34,133
2026-08-06	40.070	41.900	39.840	41.199	41.199	37,225
2026-08-05	40.200	40.580	39.785	40.069	40.069	7,881
2026-08-04	39.120	40.195	39.120	39.803	39.803	28,754
2026-08-03	38.010	38.430	37.380	37.805	37.805	115,201
2026-07-31	38.070	39.010	37.880	37.880	37.880	20,733
2026-07-30	36.240	38.230	35.840	37.929	37.929	43,714

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.1000 SEK
2022-05-06	0.5000 SEK
2021-05-07	0.5000 SEK
2019-05-10	0.4000 SEK

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