Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.792	0.792	0.732	0.746	0.746	62,287
2023-06-15	0.722	0.782	0.722	0.755	0.755	188,575
2023-06-14	0.818	0.818	0.769	0.791	0.791	118,957
2023-06-13	0.723	0.870	0.722	0.818	0.818	321,821
2023-06-12	0.750	0.800	0.710	0.727	0.727	408,957
2023-06-09	0.720	0.720	0.659	0.709	0.709	181,764
2023-06-08	0.714	0.714	0.665	0.676	0.676	266,989
2023-06-07	0.700	0.773	0.692	0.715	0.715	308,844
2023-06-05	0.710	0.759	0.700	0.700	0.700	146,282
2023-06-02	0.770	0.773	0.701	0.703	0.703	430,260
2023-06-01	0.846	0.846	0.702	0.759	0.759	607,817
2023-05-31	0.890	1.050	0.800	0.849	0.849	1,904,544
2023-05-30	0.880	0.880	0.831	0.880	0.880	43,073
2023-05-29	0.884	0.930	0.831	0.880	0.880	127,120
2023-05-26	0.829	0.899	0.829	0.882	0.882	111,715
2023-05-25	0.785	0.859	0.785	0.828	0.828	85,952
2023-05-24	0.840	0.840	0.762	0.785	0.785	270,076
2023-05-23	0.870	0.870	0.808	0.849	0.849	117,244
2023-05-22	0.835	0.845	0.800	0.808	0.808	384,794
2023-05-19	0.840	0.840	0.799	0.820	0.820	473,498
2023-05-17	0.843	0.843	0.750	0.794	0.794	157,360
2023-05-16	0.717	0.900	0.717	0.742	0.742	1,007,293
2023-05-15	0.716	0.732	0.690	0.717	0.717	312,465
2023-05-12	0.798	0.896	0.700	0.715	0.715	1,058,665
2023-05-11	0.901	0.901	0.791	0.798	0.798	147,667
2023-05-10	0.840	0.959	0.810	0.838	0.838	254,594
2023-05-09	0.899	0.900	0.850	0.855	0.855	314,407
2023-05-08	0.923	0.959	0.879	0.899	0.899	240,377
2023-05-05	0.945	0.953	0.915	0.923	0.923	146,604
2023-05-04	0.979	0.979	0.930	0.945	0.945	218,717
2023-05-03	0.989	0.989	0.961	0.978	0.978	48,052
2023-05-02	0.956	1.018	0.910	0.989	0.989	201,367
2023-04-28	1.000	1.020	0.950	0.956	0.956	336,317
2023-04-27	0.997	1.000	0.970	1.000	1.000	283,715
2023-04-26	0.991	1.000	0.961	0.997	0.997	31,906
2023-04-25	1.000	1.028	0.969	0.991	0.991	214,174
2023-04-24	0.985	1.050	0.981	0.981	0.981	786,018
2023-04-21	0.989	1.008	0.981	0.985	0.985	357,189
2023-04-20	0.959	1.000	0.916	0.981	0.981	193,733
2023-04-19	0.929	0.947	0.912	0.916	0.916	136,368
2023-04-18	0.912	0.984	0.912	0.912	0.912	680,233
2023-04-17	0.919	0.958	0.900	0.917	0.917	105,838
2023-04-14	0.880	0.968	0.865	0.918	0.918	307,059
2023-04-13	0.910	0.910	0.848	0.895	0.895	157,101
2023-04-12	0.942	0.942	0.880	0.910	0.910	356,897
2023-04-11	0.949	0.949	0.898	0.942	0.942	379,497
2023-04-06	0.985	0.985	0.912	0.950	0.950	272,023
2023-04-05	0.989	1.000	0.950	0.985	0.985	269,600
2023-04-04	1.000	1.012	0.968	0.989	0.989	269,967
2023-04-03	1.022	1.022	0.941	0.992	0.992	375,897
2023-03-31	1.000	1.020	0.940	1.020	1.020	799,429
2023-03-30	1.058	1.058	0.984	1.000	1.000	814,889
2023-03-29	1.114	1.134	0.988	1.018	1.018	493,601
2023-03-28	1.060	1.098	0.970	1.016	1.016	641,282
2023-03-27	1.102	1.178	1.052	1.052	1.052	193,231
2023-03-24	1.152	1.152	1.090	1.098	1.098	247,966
2023-03-23	1.070	1.200	1.050	1.146	1.146	647,859
2023-03-22	1.118	1.118	1.080	1.094	1.094	118,371
2023-03-21	1.170	1.170	0.980	1.100	1.100	909,243
2023-03-20	1.200	1.200	1.126	1.170	1.170	109,766

← NewerPage 15 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.