Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.566	0.566	0.515	0.515	0.515	424,682
2024-02-28	0.578	0.578	0.511	0.566	0.566	306,594
2024-02-27	0.546	0.580	0.510	0.580	0.580	2,804,881
2024-02-26	0.580	0.604	0.534	0.547	0.547	483,934
2024-02-23	0.576	0.613	0.576	0.580	0.580	199,606
2024-02-22	0.551	0.640	0.514	0.575	0.575	2,672,207
2024-02-21	0.576	0.576	0.501	0.550	0.550	629,136
2024-02-20	0.510	0.589	0.495	0.575	0.575	1,191,501
2024-02-19	0.532	0.560	0.510	0.523	0.523	342,276
2024-02-16	0.524	0.541	0.522	0.533	0.533	236,828
2024-02-15	0.546	0.567	0.510	0.524	0.524	314,802
2024-02-14	0.570	0.570	0.530	0.546	0.546	227,890
2024-02-13	0.564	0.575	0.531	0.549	0.549	127,270
2024-02-12	0.554	0.573	0.532	0.563	0.563	85,740
2024-02-09	0.541	0.584	0.530	0.555	0.555	362,348
2024-02-08	0.561	0.584	0.540	0.542	0.542	347,630
2024-02-07	0.587	0.587	0.558	0.561	0.561	170,101
2024-02-06	0.564	0.587	0.535	0.587	0.587	231,041
2024-02-05	0.552	0.564	0.543	0.550	0.550	84,102
2024-02-02	0.560	0.560	0.543	0.553	0.553	71,196
2024-02-01	0.575	0.577	0.551	0.561	0.561	67,162
2024-01-31	0.580	0.580	0.551	0.577	0.577	306,829
2024-01-30	0.598	0.598	0.576	0.585	0.585	69,295
2024-01-29	0.618	0.618	0.589	0.599	0.599	71,129
2024-01-26	0.600	0.620	0.575	0.618	0.618	515,363
2024-01-25	0.600	0.623	0.592	0.600	0.600	66,230
2024-01-24	0.616	0.623	0.600	0.600	0.600	177,301
2024-01-23	0.610	0.627	0.575	0.616	0.616	327,835
2024-01-22	0.595	0.677	0.530	0.610	0.610	253,467
2024-01-19	0.613	0.613	0.550	0.595	0.595	284,091
2024-01-18	0.595	0.613	0.570	0.613	0.613	136,073
2024-01-17	0.618	0.618	0.570	0.595	0.595	122,629
2024-01-16	0.635	0.635	0.603	0.618	0.618	139,864
2024-01-15	0.645	0.645	0.621	0.635	0.635	45,802
2024-01-12	0.644	0.654	0.602	0.646	0.646	192,298
2024-01-11	0.659	0.659	0.631	0.644	0.644	191,373
2024-01-10	0.621	0.659	0.603	0.659	0.659	196,912
2024-01-09	0.620	0.621	0.602	0.621	0.621	121,277
2024-01-08	0.662	0.662	0.604	0.621	0.621	294,373
2024-01-05	0.692	0.692	0.659	0.662	0.662	66,196
2024-01-04	0.666	0.729	0.666	0.692	0.692	547,525
2024-01-03	0.660	0.673	0.645	0.666	0.666	137,755
2024-01-02	0.630	0.676	0.621	0.660	0.660	247,469
2023-12-29	0.687	0.698	0.610	0.630	0.630	1,048,590
2023-12-28	0.683	0.700	0.650	0.687	0.687	329,301
2023-12-27	0.676	0.729	0.637	0.683	0.683	707,792
2023-12-22	0.638	0.700	0.623	0.676	0.676	977,315
2023-12-21	0.536	0.696	0.507	0.638	0.638	1,045,611
2023-12-20	0.526	0.570	0.526	0.559	0.559	294,697
2023-12-19	0.453	0.580	0.450	0.526	0.526	1,783,094
2023-12-18	0.453	0.454	0.446	0.454	0.454	89,639
2023-12-15	0.466	0.490	0.450	0.450	0.450	273,989
2023-12-14	0.451	0.490	0.430	0.466	0.466	1,555,357
2023-12-13	0.464	0.489	0.450	0.460	0.460	622,200
2023-12-12	0.460	0.470	0.450	0.465	0.465	233,754
2023-12-11	0.468	0.478	0.448	0.460	0.460	1,658,165
2023-12-08	0.520	0.527	0.460	0.480	0.480	1,659,235
2023-12-07	0.527	0.528	0.508	0.520	0.520	303,656
2023-12-06	0.508	0.560	0.507	0.527	0.527	516,537
2023-12-05	0.458	0.545	0.457	0.507	0.507	1,046,327

← NewerPage 12 of 22 · 1,262 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.