Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	44.170	46.190	43.770	45.000	45.000	1,339,786
2024-05-27	47.270	47.560	43.100	44.150	44.150	2,370,722
2024-05-24	45.700	47.350	45.020	47.130	47.130	1,567,742
2024-05-23	44.750	46.410	44.670	46.220	46.220	1,486,638
2024-05-22	45.750	46.290	43.780	44.320	44.320	1,061,624
2024-05-21	45.920	45.940	44.600	45.690	45.690	1,279,762
2024-05-20	41.790	46.060	41.490	45.920	45.920	2,580,753
2024-05-17	42.160	42.890	41.430	41.790	41.790	484,416
2024-05-16	41.690	43.530	41.690	42.160	42.160	830,284
2024-05-15	43.000	43.160	41.340	41.630	41.630	1,248,169
2024-05-14	41.840	43.310	41.110	42.420	42.420	1,530,349
2024-05-13	39.550	41.840	39.260	41.840	41.840	2,280,151
2024-05-10	38.880	41.000	38.150	39.490	39.490	2,250,224
2024-05-08	36.330	39.320	35.680	38.220	38.220	1,342,494
2024-05-07	37.000	37.340	35.570	36.420	36.420	1,011,227
2024-05-06	38.310	38.730	35.540	36.230	36.230	2,405,325
2024-05-03	33.030	39.740	33.030	38.650	38.650	5,686,083
2024-05-02	34.450	34.450	32.020	32.600	32.600	1,568,970
2024-04-30	33.500	34.450	32.700	34.450	34.450	1,079,587
2024-04-29	31.840	33.600	31.180	33.550	33.550	1,627,600
2024-04-26	26.000	32.560	26.000	31.840	31.840	5,388,681
2024-04-25	31.980	33.170	29.750	30.000	30.000	1,804,654
2024-04-24	31.880	32.970	31.520	31.980	31.980	864,741
2024-04-23	31.000	32.230	30.880	31.720	31.720	753,541
2024-04-22	30.760	31.400	30.500	30.640	30.640	672,924
2024-04-19	30.000	30.860	29.750	30.750	30.750	796,970
2024-04-18	30.640	31.480	30.000	30.770	30.770	838,856
2024-04-17	30.800	31.740	30.430	30.590	30.590	886,377
2024-04-16	29.500	31.090	29.000	30.680	30.680	1,138,731
2024-04-15	31.500	32.000	30.050	30.090	30.090	1,144,616
2024-04-12	32.000	34.350	31.810	31.810	31.810	2,068,442
2024-04-11	30.740	31.780	30.200	31.150	31.150	839,228
2024-04-10	32.000	32.540	30.640	30.900	30.900	971,328
2024-04-09	31.100	32.040	30.300	31.310	31.310	1,284,319
2024-04-08	32.050	32.530	30.890	31.100	31.100	980,203
2024-04-05	32.910	33.910	32.050	32.050	32.050	1,313,284
2024-04-04	33.000	34.700	32.740	34.160	34.160	1,337,937
2024-04-03	32.710	34.200	32.200	33.000	33.000	1,189,829
2024-04-02	32.970	34.460	32.160	32.710	32.710	1,599,134
2024-03-28	33.000	33.390	31.930	32.920	32.920	708,747
2024-03-27	31.500	32.970	31.300	32.900	32.900	1,052,545
2024-03-26	30.940	31.600	30.220	31.600	31.600	946,199
2024-03-25	29.700	32.080	29.690	30.940	30.940	1,426,118
2024-03-22	28.930	30.920	28.590	30.400	30.400	1,250,016
2024-03-21	28.620	29.560	28.300	29.220	29.220	1,285,921
2024-03-20	26.770	28.000	26.550	27.650	27.650	833,786
2024-03-19	26.270	27.130	25.760	27.050	27.050	767,515
2024-03-18	26.840	27.240	26.120	26.270	26.270	1,085,607
2024-03-15	27.800	28.100	26.840	26.840	26.840	1,697,495
2024-03-14	29.260	29.630	27.690	27.850	27.850	1,221,068
2024-03-13	29.830	29.930	29.090	29.320	29.320	941,120
2024-03-12	29.440	30.650	29.440	29.940	29.940	966,790
2024-03-11	30.350	30.350	29.100	29.440	29.440	1,173,199
2024-03-08	30.550	31.280	30.020	30.650	30.650	1,108,082
2024-03-07	31.100	31.100	28.960	30.550	30.550	2,215,080
2024-03-06	31.980	32.520	31.270	31.500	31.500	849,174
2024-03-05	32.000	32.900	31.900	32.080	32.080	776,374
2024-03-04	32.900	34.940	32.030	32.200	32.200	1,793,053
2024-03-01	31.630	33.240	31.630	32.800	32.800	966,689
2024-02-29	32.750	33.310	30.800	31.620	31.620	1,696,049

← NewerPage 11 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.