Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	27.540	27.750	27.070	27.750	27.750	50,097
2026-02-06	26.000	27.400	25.310	27.140	27.140	80,920
2026-02-05	27.420	28.350	24.340	26.979	26.979	80,718
2026-02-04	24.050	24.590	24.050	24.540	24.540	3,181
2026-02-03	24.450	24.820	24.300	24.557	24.557	8,824
2026-02-02	23.100	24.240	23.040	24.160	24.160	67,972
2026-01-30	23.700	23.730	23.470	23.680	23.680	10,329
2026-01-29	23.750	23.990	23.480	23.869	23.869	82,300
2026-01-28	23.710	23.940	23.460	23.741	23.741	15,749
2026-01-27	23.920	24.650	23.410	24.049	24.049	227,495
2026-01-26	21.810	21.810	21.739	21.770	21.770	2,583
2026-01-23	22.600	22.650	22.533	22.533	22.533	8,066
2026-01-22	22.440	23.240	22.440	22.930	22.930	13,713
2026-01-21	21.710	21.890	21.280	21.890	21.890	4,765
2026-01-20	21.560	21.665	21.520	21.665	21.665	3,918
2026-01-19	22.020	22.040	21.690	21.810	21.810	206,266
2026-01-16	23.160	23.240	23.060	23.066	23.066	3,142
2026-01-15	23.570	24.180	23.570	24.180	24.180	11,115
2026-01-14	24.275	24.573	24.275	24.420	24.420	8,580
2026-01-13	23.935	24.230	23.935	24.057	24.057	15,936
2026-01-12	24.080	24.080	23.792	23.900	23.900	1,766
2026-01-09	22.400	24.075	22.400	23.940	23.940	3,903
2026-01-08	22.320	22.320	22.320	22.320	22.320	860
2026-01-07	23.060	23.240	22.160	22.420	22.420	16,549
2026-01-06	22.740	22.740	22.740	22.740	22.740	0
2026-01-05	23.260	23.260	22.740	22.740	22.740	1,500
2026-01-02	23.215	23.820	22.990	23.227	23.227	30,198
2025-12-31	22.902	22.902	22.902	22.902	22.902	0
2025-12-30	22.830	23.155	22.830	22.902	22.902	18,922
2025-12-29	22.730	23.130	22.730	22.910	22.910	4,625
2025-12-24	22.596	22.596	22.596	22.596	22.596	0
2025-12-23	22.745	22.830	22.596	22.596	22.596	1,850
2025-12-22	22.430	22.760	22.409	22.409	22.409	4,576
2025-12-19	22.380	22.510	22.140	22.380	22.380	8,366
2025-12-18	22.010	22.510	21.330	22.316	22.316	45,022
2025-12-17	21.100	22.390	21.098	22.020	22.020	26,079
2025-12-16	20.730	21.000	20.730	20.992	20.992	8,862
2025-12-15	20.960	21.220	20.720	21.168	21.168	14,203
2025-12-12	21.830	21.840	21.250	21.420	21.420	29,966
2025-12-11	20.130	21.410	20.130	20.954	20.954	32,985
2025-12-10	20.030	20.280	19.940	20.061	20.061	7,807
2025-12-09	20.010	20.175	19.635	19.830	19.830	15,475
2025-12-08	19.925	20.290	19.550	19.932	19.932	62,308
2025-12-05	20.000	20.490	19.850	20.150	20.150	21,988
2025-12-04	20.290	20.355	19.893	20.010	20.010	8,629
2025-12-03	20.360	20.360	19.935	20.140	20.140	32,547
2025-12-02	20.890	20.890	20.350	20.460	20.460	178,020
2025-12-01	21.240	21.240	20.840	20.917	20.917	7,904
2025-11-28	21.235	21.270	20.870	21.014	21.014	6,257
2025-11-27	20.390	21.430	20.390	20.829	20.829	19,455
2025-11-26	18.995	19.815	18.840	18.840	18.840	98,733
2025-11-25	17.000	17.505	16.835	17.305	17.305	20,047
2025-11-24	16.940	16.955	16.445	16.825	16.825	192,895
2025-11-21	16.840	16.980	16.731	16.786	16.786	19,386
2025-11-20	17.410	17.495	17.025	17.284	17.284	31,842
2025-11-19	16.555	17.125	16.500	16.697	16.697	29,302
2025-11-18	16.750	16.950	16.645	16.854	16.854	25,818
2025-11-17	16.990	17.180	16.890	17.124	17.124	26,818
2025-11-14	17.430	17.430	16.830	17.038	17.038	39,057
2025-11-13	17.700	17.725	17.485	17.571	17.571	39,585

← NewerPage 4 of 5 · 257 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.