Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	17.700	17.725	17.485	17.571	17.571	39,585
2025-11-12	17.735	17.975	17.635	17.720	17.720	30,514
2025-11-11	18.065	18.065	17.613	17.735	17.735	30,897
2025-11-10	18.168	18.363	17.825	18.261	18.261	19,982
2025-11-07	18.355	18.355	17.795	17.980	17.980	15,029
2025-11-06	19.065	19.135	18.650	19.133	19.133	13,919
2025-11-05	19.875	19.875	19.305	19.425	19.425	12,484
2025-11-04	19.920	20.013	19.645	19.810	19.810	99,934
2025-11-03	21.580	21.580	20.675	21.496	21.496	9,989
2025-10-31	21.710	21.915	21.505	21.655	21.655	5,968
2025-10-30	22.190	22.340	22.118	22.273	22.273	8,177
2025-10-29	22.070	22.120	21.630	21.918	21.918	49,218
2025-10-28	22.210	22.210	21.790	21.912	21.912	42,616
2025-10-27	22.170	22.245	21.960	22.049	22.049	60,814
2025-10-24	20.945	22.620	20.750	22.257	22.257	158,955
2025-10-23	19.465	19.985	19.440	19.815	19.815	12,246
2025-10-22	19.545	19.545	19.100	19.100	19.100	10,358
2025-10-21	19.028	19.685	19.025	19.460	19.460	15,902
2025-10-20	19.105	19.325	19.003	19.325	19.325	19,113
2025-10-17	18.910	19.050	18.775	18.915	18.915	5,368
2025-10-16	19.390	19.445	19.213	19.420	19.420	12,487
2025-10-15	19.025	19.370	19.025	19.177	19.177	24,027
2025-10-14	18.910	18.910	18.645	18.862	18.862	4,923
2025-10-13	18.995	19.070	18.783	19.009	19.009	16,749
2025-10-10	19.560	19.830	19.160	19.749	19.749	36,971
2025-10-09	19.180	19.595	19.180	19.467	19.467	13,387
2025-10-08	19.370	19.390	19.200	19.337	19.337	13,359
2025-10-07	19.645	19.654	19.500	19.500	19.500	14,110
2025-10-06	19.430	19.693	19.322	19.361	19.361	34,084
2025-10-03	19.645	19.645	19.010	19.156	19.156	39,888
2025-10-02	19.755	19.975	19.420	19.540	19.540	6,338
2025-10-01	19.340	19.570	19.265	19.444	19.444	7,203
2025-09-30	19.270	19.355	19.025	19.115	19.115	22,640
2025-09-29	19.107	19.121	19.065	19.090	19.090	8,190
2025-09-26	19.040	19.120	18.910	19.073	19.073	73,776
2025-09-25	19.670	19.695	19.185	19.241	19.241	13,613
2025-09-24	20.180	20.180	19.630	19.831	19.831	15,792
2025-09-23	20.370	20.640	20.120	20.529	20.529	102,476
2025-09-22	20.370	20.570	20.110	20.339	20.339	9,397
2025-09-19	20.345	20.400	20.210	20.276	20.276	12,641
2025-09-18	20.310	20.780	20.160	20.498	20.498	20,722
2025-09-17	20.110	20.110	19.835	20.000	20.000	6,262
2025-09-16	20.130	20.300	20.010	20.164	20.164	12,263
2025-09-15	20.033	20.460	19.865	20.208	20.208	31,484
2025-09-12	20.810	20.930	20.140	20.277	20.277	33,160
2025-09-11	22.050	22.610	21.180	21.659	21.659	69,970
2025-09-10	21.710	21.940	21.450	21.644	21.644	12,357
2025-09-09	22.130	22.600	21.725	21.943	21.943	8,796
2025-09-08	22.290	22.629	21.900	21.991	21.991	8,627
2025-09-05	22.870	22.900	22.670	22.680	22.680	4,544
2025-09-04	22.350	22.455	22.190	22.225	22.225	18,849
2025-09-03	22.580	22.675	22.150	22.475	22.475	8,618
2025-09-02	22.970	22.970	22.250	22.508	22.508	18,363
2025-09-01	23.150	23.160	22.955	22.997	22.997	5,404
2025-08-29	23.530	23.530	23.000	23.280	23.280	3,545
2025-08-28	23.770	23.960	23.470	23.750	23.750	8,736
2025-08-27	23.650	23.670	23.110	23.517	23.517	14,867
2025-08-26	23.600	23.809	23.490	23.680	23.680	10,871
2025-08-25	24.210	24.260	23.690	24.163	24.163	13,455
2025-08-22	23.270	24.160	23.270	23.539	23.539	10,525

← NewerPage 5 of 21 · 1,256 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.