Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.688	0.724	0.672	0.704	0.704	285,056
2023-09-08	0.729	0.741	0.511	0.725	0.725	333,468
2023-09-07	0.756	0.756	0.711	0.729	0.729	419,214
2023-09-06	0.751	0.765	0.750	0.756	0.756	138,198
2023-09-05	0.793	0.793	0.750	0.756	0.756	812,621
2023-09-04	0.780	0.780	0.747	0.770	0.770	199,669
2023-09-01	0.802	0.823	0.768	0.782	0.782	264,713
2023-08-31	0.779	0.835	0.750	0.802	0.802	981,784
2023-08-30	0.840	0.859	0.810	0.823	0.823	185,854
2023-08-29	0.827	0.879	0.827	0.839	0.839	30,309
2023-08-28	0.820	0.848	0.812	0.827	0.827	120,441
2023-08-25	0.810	0.848	0.810	0.838	0.838	130,372
2023-08-24	0.826	0.834	0.813	0.817	0.817	53,418
2023-08-23	0.822	0.834	0.810	0.826	0.826	59,916
2023-08-22	0.807	0.838	0.806	0.822	0.822	125,986
2023-08-21	0.850	0.855	0.806	0.807	0.807	357,419
2023-08-18	0.836	0.872	0.836	0.856	0.856	127,624
2023-08-17	0.838	0.862	0.830	0.836	0.836	192,449
2023-08-16	0.869	0.892	0.838	0.838	0.838	111,079
2023-08-15	0.907	0.932	0.869	0.869	0.869	255,097
2023-08-14	0.910	0.949	0.873	0.900	0.900	551,021
2023-08-11	0.879	0.898	0.840	0.860	0.860	241,055
2023-08-10	0.848	0.898	0.830	0.879	0.879	669,539
2023-08-09	0.869	0.869	0.840	0.848	0.848	149,180
2023-08-08	0.850	0.886	0.825	0.850	0.850	148,077
2023-08-07	0.856	0.883	0.839	0.843	0.843	228,522
2023-08-04	0.874	0.874	0.834	0.856	0.856	227,693
2023-08-03	0.800	0.897	0.790	0.829	0.829	598,473
2023-08-02	0.855	0.855	0.800	0.820	0.820	625,167
2023-08-01	0.880	0.880	0.820	0.855	0.855	521,277
2023-07-31	0.888	0.905	0.866	0.880	0.880	213,817
2023-07-28	0.935	0.935	0.860	0.883	0.883	672,339
2023-07-27	0.968	0.968	0.920	0.937	0.937	206,376
2023-07-26	0.968	0.968	0.925	0.926	0.926	252,144
2023-07-25	0.963	0.979	0.920	0.959	0.959	686,184
2023-07-24	0.930	1.026	0.920	0.960	0.960	818,939
2023-07-21	0.890	1.026	0.880	0.919	0.919	2,846,712
2023-07-20	0.711	1.150	0.691	0.868	0.868	6,002,777
2023-07-19	0.810	0.810	0.709	0.720	0.720	4,130,972
2023-07-18	0.921	1.040	0.803	0.819	0.819	9,863,991
2023-07-17	0.425	1.118	0.425	1.030	1.030	15,176,111
2023-07-14	0.437	0.535	0.420	0.457	0.457	4,312,576
2023-07-13	0.451	0.470	0.421	0.435	0.435	834,520
2023-07-12	0.453	0.500	0.400	0.452	0.452	5,179,263
2023-07-11	0.565	0.565	0.445	0.480	0.480	1,872,700
2023-07-10	0.528	0.579	0.520	0.522	0.522	825,824
2023-07-07	0.550	0.558	0.500	0.528	0.528	825,139
2023-07-06	0.570	0.570	0.531	0.539	0.539	650,545
2023-07-05	0.574	0.577	0.545	0.550	0.550	731,229
2023-07-04	0.590	0.617	0.513	0.570	0.570	1,018,852
2023-07-03	0.602	0.666	0.570	0.590	0.590	622,537
2023-06-30	0.630	0.630	0.595	0.600	0.600	1,155,266
2023-06-29	0.650	0.699	0.617	0.630	0.630	473,943
2023-06-28	0.660	0.722	0.639	0.650	0.650	465,902
2023-06-27	0.691	0.724	0.623	0.660	0.660	541,449
2023-06-26	0.730	0.784	0.691	0.691	0.691	338,349
2023-06-22	0.775	0.775	0.677	0.719	0.719	233,531
2023-06-21	0.700	0.730	0.691	0.691	0.691	217,842
2023-06-20	0.709	0.730	0.671	0.712	0.712	138,753
2023-06-19	0.746	0.777	0.701	0.709	0.709	133,102

← NewerPage 14 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.