Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.469	0.477	0.449	0.458	0.458	1,803,869
2023-12-01	0.484	0.484	0.460	0.469	0.469	1,564,894
2023-11-30	0.481	0.490	0.471	0.473	0.473	770,527
2023-11-29	0.493	0.493	0.480	0.481	0.481	393,857
2023-11-28	0.490	0.497	0.482	0.494	0.494	329,186
2023-11-27	0.490	0.496	0.482	0.490	0.490	350,871
2023-11-24	0.499	0.509	0.480	0.482	0.482	1,380,750
2023-11-23	0.505	0.510	0.497	0.505	0.505	274,734
2023-11-22	0.509	0.510	0.500	0.510	0.510	46,680
2023-11-21	0.510	0.520	0.500	0.510	0.510	451,420
2023-11-20	0.525	0.539	0.504	0.520	0.520	550,663
2023-11-17	0.534	0.539	0.510	0.521	0.521	291,278
2023-11-16	0.535	0.545	0.528	0.533	0.533	247,846
2023-11-15	0.528	0.545	0.525	0.540	0.540	303,131
2023-11-14	0.548	0.548	0.515	0.523	0.523	807,087
2023-11-13	0.520	0.526	0.503	0.515	0.515	306,951
2023-11-10	0.540	0.544	0.490	0.528	0.528	898,718
2023-11-09	0.521	0.542	0.521	0.538	0.538	154,387
2023-11-08	0.551	0.551	0.520	0.535	0.535	764,052
2023-11-07	0.553	0.588	0.547	0.547	0.547	213,941
2023-11-06	0.575	0.592	0.553	0.578	0.578	230,453
2023-11-03	0.549	0.577	0.537	0.575	0.575	271,660
2023-11-02	0.564	0.569	0.550	0.560	0.560	47,796
2023-11-01	0.570	0.580	0.540	0.564	0.564	246,180
2023-10-31	0.541	0.570	0.537	0.570	0.570	691,919
2023-10-30	0.536	0.555	0.525	0.533	0.533	453,945
2023-10-27	0.549	0.549	0.526	0.536	0.536	122,659
2023-10-26	0.568	0.568	0.531	0.549	0.549	719,317
2023-10-25	0.573	0.600	0.521	0.568	0.568	504,215
2023-10-24	0.579	0.585	0.552	0.573	0.573	218,390
2023-10-23	0.580	0.584	0.576	0.579	0.579	114,672
2023-10-20	0.584	0.585	0.571	0.584	0.584	90,840
2023-10-19	0.570	0.584	0.568	0.584	0.584	161,177
2023-10-18	0.600	0.600	0.563	0.570	0.570	322,659
2023-10-17	0.604	0.604	0.569	0.582	0.582	237,048
2023-10-16	0.600	0.606	0.579	0.604	0.604	340,921
2023-10-13	0.623	0.623	0.594	0.600	0.600	58,741
2023-10-12	0.637	0.647	0.610	0.616	0.616	250,511
2023-10-11	0.644	0.644	0.620	0.637	0.637	122,750
2023-10-10	0.620	0.669	0.612	0.637	0.637	255,664
2023-10-09	0.600	0.614	0.600	0.611	0.611	147,739
2023-10-06	0.600	0.620	0.600	0.615	0.615	169,774
2023-10-05	0.617	0.617	0.600	0.601	0.601	205,315
2023-10-04	0.619	0.619	0.609	0.617	0.617	74,602
2023-10-03	0.645	0.645	0.600	0.620	0.620	398,090
2023-10-02	0.650	0.656	0.630	0.645	0.645	107,369
2023-09-29	0.647	0.675	0.640	0.650	0.650	108,450
2023-09-28	0.688	0.689	0.647	0.647	0.647	1,325,338
2023-09-27	0.698	0.698	0.678	0.688	0.688	73,016
2023-09-26	0.700	0.700	0.681	0.690	0.690	54,348
2023-09-25	0.675	0.699	0.675	0.688	0.688	180,224
2023-09-22	0.663	0.699	0.663	0.675	0.675	142,636
2023-09-21	0.675	0.683	0.663	0.679	0.679	129,590
2023-09-20	0.657	0.718	0.657	0.663	0.663	253,229
2023-09-19	0.689	0.689	0.645	0.657	0.657	266,297
2023-09-18	0.750	0.750	0.642	0.657	0.657	413,403
2023-09-15	0.739	0.739	0.679	0.699	0.699	222,268
2023-09-14	0.641	0.690	0.629	0.672	0.672	353,534
2023-09-13	0.690	0.693	0.630	0.636	0.636	517,548
2023-09-12	0.704	0.709	0.663	0.690	0.690	244,001

← NewerPage 13 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.