Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	22.815	23.000	22.710	22.748	22.748	19,494
2025-08-20	22.630	22.820	22.450	22.628	22.628	14,899
2025-08-19	21.800	23.050	21.800	22.564	22.564	24,167
2025-08-18	21.890	21.890	21.400	21.499	21.499	16,803
2025-08-15	21.790	21.980	21.730	21.845	21.845	8,419
2025-08-14	21.990	21.990	21.700	21.916	21.916	12,634
2025-08-13	22.230	22.290	22.010	22.155	22.155	9,394
2025-08-12	22.060	22.220	21.840	21.931	21.931	35,162
2025-08-11	22.860	22.860	21.920	22.307	22.307	15,001
2025-08-08	22.620	23.300	22.085	22.085	22.085	17,357
2025-08-07	21.270	22.420	21.110	22.115	22.115	22,501
2025-08-06	22.570	22.570	21.190	21.841	21.841	28,715
2025-08-05	21.000	23.010	20.990	21.742	21.742	40,788
2025-08-04	20.460	20.690	20.130	20.259	20.259	19,975
2025-08-01	20.740	20.740	20.320	20.540	20.540	17,017
2025-07-31	21.140	21.140	20.820	20.912	20.912	17,371
2025-07-30	21.280	21.340	20.980	21.180	21.180	14,425
2025-07-29	21.580	21.635	21.120	21.353	21.353	19,733
2025-07-28	22.220	22.270	21.410	21.550	21.550	43,676
2025-07-25	21.325	21.540	21.160	21.250	21.250	23,294
2025-07-24	20.900	21.790	20.900	21.495	21.495	27,459
2025-07-23	20.040	21.300	20.040	20.483	20.483	43,641
2025-07-22	20.310	20.340	19.708	19.785	19.785	92,413
2025-07-21	20.450	20.590	20.150	20.360	20.360	30,009
2025-07-18	20.600	21.100	20.600	20.936	20.936	36,788
2025-07-17	20.860	21.100	20.360	20.430	20.430	22,421
2025-07-16	21.400	21.400	20.630	20.800	20.800	59,071
2025-07-15	21.210	22.100	21.060	21.398	21.398	36,115
2025-07-14	21.900	22.360	21.000	22.360	22.360	44,133
2025-07-11	22.645	22.750	22.160	22.461	22.461	30,850
2025-07-10	22.090	22.660	22.050	22.270	22.270	71,522
2025-07-09	21.155	21.840	20.620	21.510	21.510	40,850
2025-07-08	21.330	21.940	21.280	21.644	21.644	59,227
2025-07-07	23.000	23.000	21.510	21.895	21.895	178,997
2025-07-04	27.980	30.250	27.980	29.241	29.241	94,663
2025-07-03	27.380	28.050	27.180	27.421	27.421	42,923
2025-07-02	25.710	26.710	25.590	26.647	26.647	21,500
2025-07-01	24.990	25.670	24.990	25.204	25.204	7,092
2025-06-30	25.850	25.880	24.960	24.980	24.980	6,020
2025-06-27	24.830	25.990	24.650	25.936	25.936	26,122
2025-06-26	24.225	24.300	24.070	24.200	24.200	26,322
2025-06-25	24.530	24.670	24.160	24.180	24.180	13,283
2025-06-24	24.590	24.660	23.990	24.435	24.435	38,829
2025-06-23	23.990	24.075	23.580	23.832	23.832	21,919
2025-06-20	24.184	24.184	24.184	24.184	24.184	0
2025-06-19	23.940	24.445	23.940	24.184	24.184	10,749
2025-06-18	25.015	25.015	24.690	24.985	24.985	3,390
2025-06-17	25.150	25.820	25.150	25.793	25.793	5,122
2025-06-16	25.370	25.640	25.020	25.610	25.610	28,122
2025-06-13	25.020	25.420	25.010	25.252	25.252	6,405
2025-06-12	25.640	25.980	25.174	25.450	25.450	7,059
2025-06-11	25.720	25.920	25.700	25.859	25.859	10,807
2025-06-10	26.550	26.550	25.680	26.430	26.430	18,423
2025-06-09	27.330	27.330	26.500	27.155	27.155	4,969
2025-06-06	26.606	26.606	26.606	26.606	26.606	0
2025-06-05	26.735	27.540	26.490	26.606	26.606	33,546
2025-06-04	25.960	26.395	25.580	26.395	26.395	4,499
2025-06-03	25.840	25.840	24.910	24.936	24.936	10,179
2025-06-02	25.635	25.850	25.310	25.430	25.430	3,346
2025-05-30	26.360	26.715	26.050	26.210	26.210	26,325

← NewerPage 6 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.