Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	41.425	42.120	41.020	41.450	41.450	11,966
2026-05-05	41.680	41.760	40.290	40.690	40.690	14,838
2026-05-04	38.810	42.275	38.810	42.090	42.090	131,372
2026-05-01	38.494	38.494	38.494	38.494	38.494	0
2026-04-30	34.540	38.800	34.540	38.494	38.494	273,968
2026-04-29	34.630	34.630	31.600	32.810	32.810	398,309
2026-04-28	38.450	38.450	37.840	37.941	37.941	98,370
2026-04-27	37.295	39.190	37.295	38.955	38.955	138,129
2026-04-24	38.150	38.870	37.590	38.197	38.197	112,019
2026-04-23	38.560	38.875	37.930	38.403	38.403	313,415
2026-04-22	37.540	39.210	37.540	38.909	38.909	132,322
2026-04-21	36.395	37.050	36.270	36.753	36.753	62,290
2026-04-20	36.170	36.480	36.100	36.359	36.359	29,711
2026-04-17	35.590	36.775	35.530	36.306	36.306	20,044
2026-04-16	35.710	36.380	35.500	35.916	35.916	575,076
2026-04-15	36.580	36.580	35.370	35.992	35.992	34,522
2026-04-14	35.360	36.210	35.360	35.990	35.990	127,859
2026-04-13	34.635	35.400	34.635	35.295	35.295	8,500
2026-04-10	34.610	35.410	34.300	35.240	35.240	5,670
2026-04-09	33.990	34.440	33.990	34.440	34.440	16,248
2026-04-08	33.795	34.110	32.800	33.520	33.520	233,836
2026-04-07	32.480	33.970	31.475	31.970	31.970	170,555
2026-04-02	32.200	32.815	32.040	32.230	32.230	13,810
2026-04-01	32.665	32.810	32.170	32.327	32.327	21,969
2026-03-31	31.625	32.905	31.625	31.910	31.910	41,435
2026-03-30	29.720	31.470	29.640	30.787	30.787	42,737
2026-03-27	33.015	33.205	32.700	32.840	32.840	18,379
2026-03-26	33.560	34.340	33.400	33.756	33.756	83,217
2026-03-25	33.890	34.552	33.790	34.552	34.552	4,868
2026-03-24	32.800	33.590	32.480	33.226	33.226	192,663
2026-03-23	30.780	34.090	30.120	33.555	33.555	44,333
2026-03-20	32.900	33.436	32.250	33.436	33.436	63,290
2026-03-19	32.445	32.480	31.450	32.147	32.147	149,183
2026-03-18	31.605	33.530	31.605	32.650	32.650	103,279
2026-03-17	31.205	31.430	31.010	31.218	31.218	17,474
2026-03-16	30.210	31.400	30.210	31.122	31.122	22,618
2026-03-13	31.000	31.180	30.070	30.817	30.817	408,246
2026-03-12	30.775	31.130	30.585	30.748	30.748	7,059
2026-03-11	30.170	31.315	29.940	30.814	30.814	21,985
2026-03-10	30.530	30.760	30.030	30.656	30.656	24,244
2026-03-09	29.070	30.440	29.070	29.740	29.740	206,305
2026-03-06	30.260	30.830	29.700	30.301	30.301	62,217
2026-03-05	29.880	30.520	29.880	30.510	30.510	136,969
2026-03-04	28.300	28.985	28.140	28.680	28.680	11,438
2026-03-03	28.540	28.540	27.740	27.874	27.874	69,455
2026-03-02	27.550	29.540	27.550	29.450	29.450	46,639
2026-02-27	27.350	27.520	27.155	27.336	27.336	18,846
2026-02-26	27.140	28.000	26.831	27.006	27.006	19,913
2026-02-25	26.550	26.550	25.780	26.320	26.320	19,795
2026-02-24	25.860	26.500	25.733	25.976	25.976	48,228
2026-02-23	25.930	26.270	25.610	25.933	25.933	27,455
2026-02-20	26.610	26.610	25.830	26.136	26.136	23,848
2026-02-19	25.890	26.850	25.890	26.656	26.656	40,328
2026-02-18	26.420	26.690	25.850	26.109	26.109	50,243
2026-02-17	26.445	26.580	25.900	26.254	26.254	8,876
2026-02-16	28.205	28.205	26.770	27.177	27.177	14,082
2026-02-13	27.870	28.580	27.640	27.947	27.947	18,813
2026-02-12	27.840	28.160	27.425	27.588	27.588	23,191
2026-02-11	27.890	28.210	27.500	27.767	27.767	34,275
2026-02-10	27.685	28.630	27.450	28.470	28.470	13,710

← NewerPage 3 of 21 · 1,250 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.