Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.512	0.540	0.512	0.530	0.530	206,038
2024-05-29	0.530	0.540	0.512	0.519	0.519	151,708
2024-05-28	0.530	0.540	0.522	0.530	0.530	487,975
2024-05-27	0.564	0.588	0.534	0.540	0.540	338,841
2024-05-24	0.575	0.575	0.554	0.564	0.564	271,061
2024-05-23	0.574	0.589	0.563	0.575	0.575	148,938
2024-05-22	0.576	0.579	0.566	0.574	0.574	58,890
2024-05-21	0.608	0.608	0.570	0.579	0.579	128,322
2024-05-20	0.570	0.609	0.570	0.580	0.580	166,502
2024-05-17	0.559	0.583	0.542	0.570	0.570	262,354
2024-05-16	0.574	0.594	0.550	0.560	0.560	103,643
2024-05-15	0.567	0.597	0.567	0.574	0.574	256,446
2024-05-14	0.584	0.584	0.541	0.567	0.567	413,462
2024-05-13	0.590	0.598	0.575	0.595	0.595	108,543
2024-05-10	0.570	0.599	0.562	0.590	0.590	120,234
2024-05-08	0.578	0.578	0.550	0.570	0.570	203,671
2024-05-07	0.585	0.588	0.554	0.578	0.578	69,779
2024-05-06	0.596	0.599	0.555	0.585	0.585	86,486
2024-05-03	0.572	0.597	0.553	0.596	0.596	169,069
2024-05-02	0.600	0.600	0.546	0.572	0.572	374,925
2024-04-30	0.601	0.601	0.535	0.600	0.600	78,871
2024-04-29	0.563	0.609	0.560	0.601	0.601	722,686
2024-04-26	0.561	0.578	0.561	0.567	0.567	101,403
2024-04-25	0.580	0.580	0.560	0.561	0.561	248,085
2024-04-24	0.562	0.577	0.560	0.563	0.563	63,011
2024-04-23	0.522	0.586	0.522	0.561	0.561	885,447
2024-04-22	0.530	0.530	0.515	0.522	0.522	124,761
2024-04-19	0.530	0.536	0.520	0.531	0.531	80,968
2024-04-18	0.488	0.540	0.488	0.530	0.530	951,509
2024-04-17	0.480	0.498	0.480	0.489	0.489	131,061
2024-04-16	0.482	0.490	0.480	0.480	0.480	134,829
2024-04-15	0.522	0.536	0.480	0.482	0.482	1,480,150
2024-04-12	0.538	0.538	0.511	0.522	0.522	111,135
2024-04-11	0.510	0.547	0.510	0.529	0.529	216,170
2024-04-10	0.500	0.530	0.495	0.519	0.519	111,007
2024-04-09	0.500	0.505	0.492	0.500	0.500	67,926
2024-04-08	0.491	0.517	0.491	0.500	0.500	167,817
2024-04-05	0.505	0.505	0.490	0.491	0.491	259,488
2024-04-04	0.503	0.504	0.486	0.490	0.490	108,683
2024-04-03	0.490	0.495	0.481	0.495	0.495	100,030
2024-04-02	0.490	0.496	0.490	0.495	0.495	94,893
2024-03-28	0.500	0.501	0.496	0.496	0.496	23,907
2024-03-27	0.478	0.496	0.478	0.496	0.496	223,487
2024-03-26	0.470	0.499	0.470	0.480	0.480	166,953
2024-03-25	0.472	0.473	0.470	0.472	0.472	222,315
2024-03-22	0.475	0.490	0.470	0.473	0.473	94,862
2024-03-21	0.480	0.496	0.470	0.475	0.475	1,050,683
2024-03-20	0.480	0.492	0.472	0.472	0.472	154,593
2024-03-19	0.480	0.489	0.470	0.487	0.487	215,190
2024-03-18	0.480	0.495	0.480	0.480	0.480	552,672
2024-03-15	0.489	0.489	0.480	0.489	0.489	40,343
2024-03-14	0.480	0.504	0.480	0.487	0.487	260,752
2024-03-13	0.481	0.496	0.480	0.480	0.480	233,677
2024-03-12	0.474	0.495	0.470	0.488	0.488	170,177
2024-03-11	0.470	0.486	0.466	0.474	0.474	131,188
2024-03-08	0.491	0.508	0.470	0.470	0.470	354,080
2024-03-07	0.483	0.499	0.466	0.491	0.491	379,197
2024-03-06	0.475	0.491	0.465	0.484	0.484	243,752
2024-03-05	0.491	0.500	0.460	0.468	0.468	528,320
2024-03-04	0.513	0.526	0.480	0.493	0.493	1,654,544

← NewerPage 11 of 21 · 1,258 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.