Hexicon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.185	2.380	2.160	2.370	2.370	1,597,642
2022-04-06	2.335	2.340	2.220	2.240	2.240	643,002
2022-04-05	2.295	2.300	2.220	2.220	2.220	454,634
2022-04-04	2.345	2.345	2.225	2.250	2.250	364,848
2022-04-01	2.290	2.390	2.230	2.260	2.260	549,531
2022-03-31	2.374	2.468	2.264	2.290	2.290	347,474
2022-03-30	2.426	2.500	2.324	2.372	2.372	1,519,676
2022-03-29	2.390	2.468	2.346	2.424	2.424	625,413
2022-03-28	2.376	2.450	2.306	2.390	2.390	486,177
2022-03-25	2.302	2.388	2.250	2.268	2.268	514,512
2022-03-24	2.568	2.568	2.260	2.280	2.280	743,672
2022-03-23	2.608	2.800	2.372	2.444	2.444	2,234,749
2022-03-22	2.310	2.624	2.154	2.560	2.560	10,477,176
2022-03-21	2.100	2.362	2.040	2.318	2.318	5,420,703
2022-03-18	2.110	2.126	2.052	2.076	2.076	448,762
2022-03-17	2.238	2.238	2.052	2.110	2.110	461,264
2022-03-16	2.250	2.250	2.130	2.132	2.132	333,068
2022-03-15	2.152	2.164	2.110	2.144	2.144	140,410
2022-03-14	2.186	2.248	2.150	2.178	2.178	155,857
2022-03-11	2.100	2.254	2.100	2.184	2.184	479,519
2022-03-10	2.168	2.182	2.042	2.084	2.084	467,162
2022-03-09	2.218	2.288	2.026	2.162	2.162	840,284
2022-03-08	2.100	2.286	2.050	2.144	2.144	1,190,043
2022-03-07	2.000	2.200	1.863	2.144	2.144	1,077,203
2022-03-04	1.950	2.060	1.924	2.000	2.000	515,494
2022-03-03	2.010	2.084	1.884	1.940	1.940	513,917
2022-03-02	2.078	2.078	1.978	2.008	2.008	517,296
2022-03-01	2.152	2.174	2.040	2.098	2.098	314,202
2022-02-28	2.110	2.170	1.994	2.146	2.146	531,972
2022-02-25	2.020	2.214	2.020	2.108	2.108	823,313
2022-02-24	1.989	2.000	1.714	2.000	2.000	922,333
2022-02-23	2.200	2.230	2.008	2.010	2.010	721,370
2022-02-22	2.054	2.192	1.960	2.134	2.134	476,932
2022-02-21	2.124	2.124	2.040	2.056	2.056	586,457
2022-02-18	2.202	2.204	2.060	2.126	2.126	449,393
2022-02-17	2.340	2.368	2.204	2.204	2.204	616,384
2022-02-16	2.202	2.368	2.202	2.340	2.340	1,254,071
2022-02-15	2.040	2.180	2.040	2.152	2.152	545,241
2022-02-14	2.132	2.132	2.000	2.040	2.040	497,899
2022-02-11	2.160	2.160	2.086	2.128	2.128	323,125
2022-02-10	2.194	2.194	2.150	2.170	2.170	250,845
2022-02-09	2.172	2.202	2.160	2.194	2.194	179,869
2022-02-08	2.186	2.226	2.134	2.160	2.160	171,363
2022-02-07	2.200	2.200	2.122	2.184	2.184	234,167
2022-02-04	2.144	2.158	2.062	2.100	2.100	148,099
2022-02-03	2.150	2.150	2.070	2.124	2.124	248,312
2022-02-02	2.122	2.198	2.120	2.150	2.150	300,839
2022-02-01	2.112	2.198	2.110	2.120	2.120	371,332
2022-01-31	2.088	2.160	2.088	2.110	2.110	252,649
2022-01-28	2.150	2.168	2.050	2.082	2.082	225,019
2022-01-27	2.162	2.174	2.050	2.118	2.118	614,967
2022-01-26	2.100	2.176	2.100	2.160	2.160	448,459
2022-01-25	2.040	2.174	2.040	2.098	2.098	640,066
2022-01-24	2.196	2.248	2.010	2.040	2.040	1,030,029
2022-01-21	2.272	2.314	2.114	2.196	2.196	510,073
2022-01-20	2.134	2.354	2.134	2.270	2.270	558,847
2022-01-19	2.100	2.160	2.016	2.126	2.126	617,336
2022-01-18	2.280	2.280	2.028	2.100	2.100	697,980
2022-01-17	2.290	2.374	2.158	2.220	2.220	419,375
2022-01-14	2.440	2.480	2.182	2.280	2.280	1,381,035

← NewerPage 20 of 22 · 1,263 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.