Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	55.800	56.860	55.320	56.180	56.180	471,231
2024-08-21	54.840	56.500	54.800	55.800	55.800	596,763
2024-08-20	56.500	57.180	54.780	54.840	54.840	438,220
2024-08-19	54.960	56.400	54.320	56.020	56.020	537,983
2024-08-16	54.840	56.200	54.300	54.960	54.960	711,809
2024-08-15	53.600	54.260	52.560	54.220	54.220	660,054
2024-08-14	54.200	54.480	52.220	52.960	52.960	893,388
2024-08-13	56.000	56.000	52.840	53.700	53.700	694,180
2024-08-12	56.080	56.600	54.800	55.080	55.080	734,508
2024-08-09	56.680	57.760	55.520	55.660	55.660	854,839
2024-08-08	54.620	56.040	53.800	55.480	55.480	834,497
2024-08-07	54.000	56.820	53.640	55.460	55.460	1,766,676
2024-08-06	55.400	56.320	51.700	52.660	52.660	1,549,246
2024-08-05	54.000	55.960	50.560	53.280	53.280	3,543,930
2024-08-02	59.640	59.940	57.800	58.640	58.640	1,252,163
2024-08-01	63.400	64.380	61.000	61.460	61.460	784,031
2024-07-31	65.000	65.800	63.120	63.160	63.160	1,021,479
2024-07-30	61.960	65.500	61.620	64.480	64.480	1,568,422
2024-07-29	60.000	61.900	59.980	61.880	61.880	1,118,203
2024-07-26	59.000	60.800	59.000	59.260	59.260	676,273
2024-07-25	58.500	59.280	57.540	58.340	58.340	791,070
2024-07-24	58.760	60.100	58.340	59.720	59.720	731,380
2024-07-23	61.000	61.000	58.320	59.200	59.200	983,514
2024-07-22	60.520	61.840	59.660	59.860	59.860	990,226
2024-07-19	62.100	62.240	58.600	60.520	60.520	1,654,996
2024-07-18	66.300	66.300	62.700	62.900	62.900	1,466,168
2024-07-17	67.640	69.460	64.120	66.260	66.260	2,735,011
2024-07-16	55.140	67.520	52.000	67.340	67.340	6,623,458
2024-07-15	58.100	58.300	56.200	57.120	57.120	1,838,846
2024-07-12	58.460	58.680	56.680	58.680	58.680	1,622,157
2024-07-11	55.400	58.500	55.300	58.240	58.240	2,318,919
2024-07-10	54.500	55.140	54.140	55.060	55.060	615,037
2024-07-09	55.300	56.000	53.960	54.500	54.500	1,240,209
2024-07-08	53.080	55.200	52.200	54.240	54.240	1,070,367
2024-07-05	50.940	53.440	50.940	53.080	53.080	1,385,744
2024-07-04	51.800	52.720	50.580	50.820	50.820	685,824
2024-07-03	50.920	52.140	49.500	51.800	51.800	883,045
2024-07-02	51.400	52.940	49.660	50.040	50.040	1,159,993
2024-07-01	52.040	52.240	50.500	51.960	51.960	630,517
2024-06-28	51.200	53.100	50.860	50.900	50.900	1,072,287
2024-06-27	50.020	51.500	49.040	50.940	50.940	824,227
2024-06-26	49.920	50.160	48.720	50.020	50.020	810,696
2024-06-25	50.960	50.960	48.530	49.090	49.090	1,043,720
2024-06-24	51.000	52.100	49.020	50.960	50.960	1,676,616
2024-06-20	49.100	53.040	48.620	49.850	49.850	2,750,809
2024-06-19	50.060	50.420	48.770	48.900	48.900	749,946
2024-06-18	51.520	52.260	49.540	50.240	50.240	1,116,426
2024-06-17	50.960	52.520	49.580	50.980	50.980	1,432,189
2024-06-14	53.040	53.900	50.540	50.740	50.740	985,265
2024-06-13	55.840	55.840	52.360	52.960	52.960	2,618,842
2024-06-12	50.000	56.000	50.000	55.840	55.840	5,221,343
2024-06-11	46.400	48.000	46.400	47.340	47.340	1,030,704
2024-06-10	45.750	47.250	45.300	46.240	46.240	1,077,441
2024-06-07	45.000	46.760	44.530	45.750	45.750	1,169,416
2024-06-05	44.450	44.990	43.360	44.840	44.840	686,648
2024-06-04	45.160	46.200	43.300	44.450	44.450	1,100,674
2024-06-03	44.800	45.850	44.420	45.490	45.490	679,016
2024-05-31	43.500	45.800	43.500	44.620	44.620	2,277,698
2024-05-30	42.000	43.820	40.880	43.250	43.250	1,060,143
2024-05-29	44.350	45.280	42.310	42.500	42.500	1,179,233

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.1000 SEK
2022-05-06	0.5000 SEK
2021-05-07	0.5000 SEK
2019-05-10	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.