Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.490	0.515	0.485	0.489	0.489	195,937
2024-08-22	0.480	0.510	0.461	0.490	0.490	361,089
2024-08-21	0.537	0.547	0.480	0.480	0.480	419,139
2024-08-20	0.540	0.540	0.500	0.537	0.537	151,872
2024-08-19	0.559	0.559	0.503	0.549	0.549	176,578
2024-08-16	0.560	0.570	0.536	0.536	0.536	136,385
2024-08-15	0.560	0.579	0.531	0.547	0.547	27,233
2024-08-14	0.558	0.594	0.540	0.554	0.554	235,014
2024-08-13	0.557	0.559	0.532	0.557	0.557	112,164
2024-08-12	0.569	0.569	0.537	0.557	0.557	63,119
2024-08-09	0.544	0.544	0.510	0.537	0.537	30,443
2024-08-08	0.533	0.533	0.501	0.529	0.529	91,863
2024-08-07	0.537	0.537	0.520	0.533	0.533	35,126
2024-08-06	0.550	0.550	0.523	0.537	0.537	127,956
2024-08-05	0.526	0.526	0.498	0.522	0.522	271,586
2024-08-02	0.529	0.539	0.522	0.534	0.534	118,188
2024-08-01	0.521	0.539	0.504	0.529	0.529	272,882
2024-07-31	0.540	0.540	0.505	0.521	0.521	579,826
2024-07-30	0.549	0.549	0.522	0.525	0.525	204,153
2024-07-29	0.528	0.575	0.528	0.549	0.549	273,799
2024-07-26	0.546	0.546	0.513	0.528	0.528	365,461
2024-07-25	0.550	0.594	0.536	0.547	0.547	115,929
2024-07-24	0.550	0.584	0.533	0.551	0.551	124,424
2024-07-23	0.573	0.586	0.540	0.559	0.559	205,726
2024-07-22	0.559	0.587	0.541	0.573	0.573	190,464
2024-07-19	0.545	0.560	0.522	0.559	0.559	79,977
2024-07-18	0.540	0.560	0.540	0.559	0.559	58,239
2024-07-17	0.570	0.570	0.528	0.545	0.545	42,147
2024-07-16	0.568	0.568	0.546	0.558	0.558	59,803
2024-07-15	0.545	0.577	0.541	0.568	0.568	99,512
2024-07-12	0.546	0.575	0.510	0.545	0.545	228,757
2024-07-11	0.580	0.589	0.537	0.563	0.563	217,386
2024-07-10	0.580	0.580	0.560	0.574	0.574	131,334
2024-07-09	0.600	0.627	0.580	0.580	0.580	173,652
2024-07-08	0.624	0.624	0.590	0.600	0.600	92,278
2024-07-05	0.594	0.645	0.580	0.624	0.624	86,284
2024-07-04	0.619	0.619	0.572	0.594	0.594	65,979
2024-07-03	0.609	0.623	0.558	0.569	0.569	317,582
2024-07-02	0.602	0.639	0.602	0.609	0.609	70,698
2024-07-01	0.606	0.645	0.577	0.602	0.602	179,017
2024-06-28	0.615	0.615	0.580	0.608	0.608	178,103
2024-06-27	0.606	0.646	0.595	0.606	0.606	85,841
2024-06-26	0.609	0.647	0.598	0.607	0.607	354,434
2024-06-25	0.606	0.627	0.593	0.609	0.609	62,583
2024-06-24	0.609	0.610	0.585	0.606	0.606	135,748
2024-06-20	0.653	0.653	0.600	0.611	0.611	371,397
2024-06-19	0.655	0.655	0.603	0.653	0.653	265,325
2024-06-18	0.649	0.996	0.627	0.656	0.656	875,777
2024-06-17	0.609	0.649	0.601	0.627	0.627	279,949
2024-06-14	0.575	0.625	0.575	0.609	0.609	416,028
2024-06-13	0.610	0.629	0.575	0.575	0.575	440,515
2024-06-12	0.590	0.630	0.586	0.599	0.599	620,287
2024-06-11	0.593	0.593	0.530	0.590	0.590	722,294
2024-06-10	0.605	0.605	0.520	0.594	0.594	1,010,757
2024-06-07	0.590	0.666	0.560	0.605	0.605	3,800,930
2024-06-05	0.590	0.590	0.573	0.590	0.590	378,852
2024-06-04	0.574	0.599	0.546	0.572	0.572	607,351
2024-06-03	0.555	0.597	0.535	0.574	0.574	1,142,491
2024-05-31	0.539	0.540	0.505	0.537	0.537	101,613
2024-05-30	0.512	0.540	0.512	0.530	0.530	206,038

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.