Hexicon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.436 | 1.496 | 1.400 | 1.434 | 1.434 | 267,298 |
| 2022-12-21 | 1.456 | 1.478 | 1.422 | 1.436 | 1.436 | 346,145 |
| 2022-12-20 | 1.468 | 1.468 | 1.424 | 1.456 | 1.456 | 97,274 |
| 2022-12-19 | 1.422 | 1.478 | 1.422 | 1.456 | 1.456 | 193,297 |
| 2022-12-16 | 1.494 | 1.494 | 1.414 | 1.418 | 1.418 | 209,595 |
| 2022-12-15 | 1.410 | 1.496 | 1.410 | 1.450 | 1.450 | 245,855 |
| 2022-12-14 | 1.530 | 1.592 | 1.450 | 1.498 | 1.498 | 740,988 |
| 2022-12-13 | 1.394 | 1.550 | 1.378 | 1.500 | 1.500 | 621,864 |
| 2022-12-12 | 1.480 | 1.480 | 1.370 | 1.394 | 1.394 | 240,399 |
| 2022-12-09 | 1.420 | 1.518 | 1.400 | 1.480 | 1.480 | 356,658 |
| 2022-12-08 | 1.382 | 1.398 | 1.328 | 1.352 | 1.352 | 168,050 |
| 2022-12-07 | 1.430 | 1.436 | 1.366 | 1.382 | 1.382 | 164,982 |
| 2022-12-06 | 1.406 | 1.448 | 1.406 | 1.430 | 1.430 | 186,844 |
| 2022-12-05 | 1.576 | 1.576 | 1.400 | 1.406 | 1.406 | 873,354 |
| 2022-12-02 | 1.360 | 1.592 | 1.360 | 1.476 | 1.476 | 632,532 |
| 2022-12-01 | 1.350 | 1.500 | 1.312 | 1.336 | 1.336 | 546,518 |
| 2022-11-30 | 1.586 | 1.698 | 1.262 | 1.350 | 1.350 | 1,485,403 |
| 2022-11-29 | 1.080 | 1.648 | 1.080 | 1.582 | 1.582 | 2,620,463 |
| 2022-11-28 | 1.012 | 1.072 | 1.002 | 1.040 | 1.040 | 471,663 |
| 2022-11-25 | 1.002 | 1.050 | 0.998 | 1.000 | 1.000 | 593,521 |
| 2022-11-24 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 316,028 |
| 2022-11-23 | 1.022 | 1.042 | 0.996 | 1.010 | 1.010 | 111,934 |
| 2022-11-22 | 1.050 | 1.050 | 1.000 | 1.022 | 1.022 | 209,007 |
| 2022-11-21 | 1.080 | 1.080 | 0.996 | 1.030 | 1.030 | 393,835 |
| 2022-11-18 | 1.120 | 1.142 | 1.040 | 1.080 | 1.080 | 309,966 |
| 2022-11-17 | 1.160 | 1.198 | 1.100 | 1.120 | 1.120 | 789,441 |
| 2022-11-16 | 1.160 | 1.160 | 1.068 | 1.112 | 1.112 | 355,180 |
| 2022-11-15 | 1.058 | 1.106 | 1.046 | 1.066 | 1.066 | 309,024 |
| 2022-11-14 | 1.142 | 1.162 | 1.040 | 1.058 | 1.058 | 850,830 |
| 2022-11-11 | 1.156 | 1.232 | 1.132 | 1.142 | 1.142 | 431,438 |
| 2022-11-10 | 1.300 | 1.300 | 1.112 | 1.156 | 1.156 | 1,015,764 |
| 2022-11-09 | 1.318 | 1.420 | 1.230 | 1.270 | 1.270 | 1,478,124 |
| 2022-11-08 | 1.536 | 1.576 | 1.460 | 1.482 | 1.482 | 377,796 |
| 2022-11-07 | 1.568 | 1.638 | 1.478 | 1.536 | 1.536 | 277,530 |
| 2022-11-04 | 1.532 | 1.576 | 1.500 | 1.568 | 1.568 | 133,779 |
| 2022-11-03 | 1.550 | 1.550 | 1.490 | 1.532 | 1.532 | 262,792 |
| 2022-11-02 | 1.560 | 1.600 | 1.482 | 1.550 | 1.550 | 226,769 |
| 2022-11-01 | 1.500 | 1.634 | 1.500 | 1.550 | 1.550 | 443,501 |
| 2022-10-31 | 1.658 | 1.658 | 1.480 | 1.546 | 1.546 | 396,864 |
| 2022-10-28 | 1.598 | 1.648 | 1.550 | 1.584 | 1.584 | 418,310 |
| 2022-10-27 | 1.650 | 1.670 | 1.494 | 1.560 | 1.560 | 688,480 |
| 2022-10-26 | 1.670 | 1.698 | 1.632 | 1.640 | 1.640 | 146,237 |
| 2022-10-25 | 1.720 | 1.720 | 1.644 | 1.670 | 1.670 | 307,837 |
| 2022-10-24 | 1.780 | 1.780 | 1.636 | 1.720 | 1.720 | 264,111 |
| 2022-10-21 | 1.850 | 1.860 | 1.730 | 1.790 | 1.790 | 282,202 |
| 2022-10-20 | 1.858 | 1.870 | 1.802 | 1.848 | 1.848 | 358,139 |
| 2022-10-19 | 1.880 | 1.934 | 1.828 | 1.858 | 1.858 | 277,883 |
| 2022-10-18 | 1.758 | 1.880 | 1.712 | 1.880 | 1.880 | 395,967 |
| 2022-10-17 | 1.664 | 1.714 | 1.540 | 1.680 | 1.680 | 899,880 |
| 2022-10-14 | 1.450 | 1.502 | 1.340 | 1.500 | 1.500 | 724,408 |
| 2022-10-13 | 1.360 | 1.444 | 1.222 | 1.390 | 1.390 | 1,073,040 |
| 2022-10-12 | 1.442 | 1.442 | 1.380 | 1.390 | 1.390 | 156,705 |
| 2022-10-11 | 1.494 | 1.494 | 1.442 | 1.442 | 1.442 | 250,847 |
| 2022-10-10 | 1.548 | 1.548 | 1.442 | 1.494 | 1.494 | 414,370 |
| 2022-10-07 | 1.500 | 1.500 | 1.474 | 1.480 | 1.480 | 183,377 |
| 2022-10-06 | 1.500 | 1.500 | 1.444 | 1.484 | 1.484 | 368,456 |
| 2022-10-05 | 1.498 | 1.540 | 1.460 | 1.492 | 1.492 | 349,617 |
| 2022-10-04 | 1.486 | 1.498 | 1.400 | 1.498 | 1.498 | 736,876 |
| 2022-10-03 | 1.602 | 1.616 | 1.420 | 1.488 | 1.488 | 676,454 |
| 2022-09-30 | 1.698 | 1.700 | 1.548 | 1.580 | 1.580 | 453,634 |
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.