Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	36.810	37.540	36.150	37.536	37.536	2,402
2026-07-28	39.300	39.300	36.155	37.510	37.510	1,081
2026-07-27	40.830	41.000	38.910	41.000	41.000	1,427,442
2026-07-24	40.245	41.090	40.160	40.380	40.380	105,946
2026-07-23	40.510	40.656	39.550	39.550	39.550	17,395
2026-07-22	40.250	41.700	40.250	40.355	40.355	26,801
2026-07-21	42.810	42.810	40.300	40.459	40.459	17,888
2026-07-20	44.800	44.800	42.890	43.944	43.944	97,431
2026-07-17	45.140	45.400	42.170	44.239	44.239	131,605
2026-07-16	44.920	45.470	42.300	43.224	43.224	135,452
2026-07-15	41.715	43.150	39.500	42.910	42.910	232,083
2026-07-14	32.980	34.545	32.880	34.490	34.490	72,679
2026-07-13	33.800	34.350	33.150	33.262	33.262	37,423
2026-07-10	34.725	34.725	34.110	34.494	34.494	12,882
2026-07-09	34.025	35.190	33.510	34.784	34.784	31,715
2026-07-08	34.600	34.600	32.880	33.765	33.765	10,773
2026-07-07	36.200	36.500	34.620	35.237	35.237	23,406
2026-07-06	37.730	37.740	36.380	36.802	36.802	7,846
2026-07-03	37.720	37.940	37.380	37.909	37.909	28,760
2026-07-02	37.120	38.570	37.020	38.205	38.205	388,323
2026-07-01	39.370	39.370	36.920	38.215	38.215	22,544
2026-06-30	37.640	39.820	37.640	39.066	39.066	35,719
2026-06-29	36.670	37.560	36.610	37.220	37.220	19,767
2026-06-26	37.860	38.080	35.340	36.935	36.935	4,714
2026-06-25	40.500	40.500	38.250	39.009	39.009	6,047
2026-06-24	40.680	40.750	38.430	39.787	39.787	56,282
2026-06-23	41.200	41.590	40.370	40.805	40.805	17,100
2026-06-22	41.000	41.980	41.000	41.820	41.820	4,850
2026-06-19	41.790	41.790	41.790	41.790	41.790	0
2026-06-18	40.770	42.160	40.490	41.790	41.790	30,327
2026-06-17	42.270	42.570	40.960	41.692	41.692	45,263
2026-06-16	43.210	43.970	42.220	43.297	43.297	68,822
2026-06-15	42.590	43.580	41.830	42.889	42.889	30,432
2026-06-12	40.845	42.200	40.490	41.610	41.610	58,294
2026-06-11	41.400	41.770	39.900	40.855	40.855	5,025
2026-06-10	42.830	42.830	41.560	42.204	42.204	7,499
2026-06-09	43.390	45.150	43.390	44.616	44.616	7,946
2026-06-08	43.300	43.300	42.700	43.045	43.045	15,627
2026-06-05	46.610	46.910	44.240	44.864	44.864	28,885
2026-06-04	48.080	48.320	46.260	46.530	46.530	10,042
2026-06-03	47.020	48.570	47.020	48.107	48.107	20,065
2026-06-02	43.050	46.850	43.050	45.448	45.448	24,427
2026-06-01	44.130	44.530	42.690	43.230	43.230	65,654
2026-05-29	44.150	44.250	43.395	43.902	43.902	1,503,983
2026-05-28	43.000	45.700	43.000	45.196	45.196	18,219
2026-05-27	44.540	44.540	43.190	43.400	43.400	42,955
2026-05-26	44.860	45.010	44.530	44.786	44.786	38,798
2026-05-25	45.480	45.880	45.190	45.270	45.270	4,080
2026-05-22	43.850	45.000	43.850	44.683	44.683	50,762
2026-05-21	44.120	44.200	42.550	43.812	43.812	35,516
2026-05-20	44.190	44.930	44.030	44.457	44.457	172,970
2026-05-19	44.060	44.580	43.590	44.395	44.395	334,015
2026-05-18	44.710	46.150	44.380	44.600	44.600	168,875
2026-05-15	46.400	46.970	45.420	45.630	45.630	222,724
2026-05-14	45.807	45.807	45.807	45.807	45.807	0
2026-05-13	44.980	46.400	44.980	45.807	45.807	16,889
2026-05-12	43.350	44.500	43.350	44.179	44.179	70,499
2026-05-11	42.430	43.220	42.200	42.651	42.651	45,992
2026-05-08	40.440	41.520	40.200	41.035	41.035	37,889
2026-05-07	40.060	41.490	38.000	40.260	40.260	428,070

← NewerPage 2 of 21 · 1,255 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.