Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	32.840	33.390	31.880	32.430	32.430	910,919
2024-02-27	32.540	33.480	32.540	32.840	32.840	864,662
2024-02-26	34.140	34.700	32.510	32.540	32.540	882,423
2024-02-23	35.350	35.800	33.570	34.120	34.120	1,165,231
2024-02-22	34.950	35.810	33.610	35.350	35.350	1,435,078
2024-02-21	32.570	34.200	31.580	34.110	34.110	1,180,582
2024-02-20	32.500	33.060	32.360	32.540	32.540	669,609
2024-02-19	32.670	33.210	31.810	32.500	32.500	1,271,978
2024-02-16	33.000	34.800	32.730	33.500	33.500	1,692,428
2024-02-15	34.600	35.250	32.140	32.850	32.850	2,152,168
2024-02-14	34.890	35.550	32.300	34.240	34.240	3,237,365
2024-02-13	36.560	38.050	34.420	35.330	35.330	5,467,495
2024-02-12	33.500	36.930	32.870	36.320	36.320	8,335,843
2024-02-09	27.060	32.590	27.000	31.230	31.230	13,757,490
2024-02-08	21.500	23.330	21.500	23.270	23.270	1,973,736
2024-02-07	21.590	21.980	21.290	21.620	21.620	1,621,562
2024-02-06	20.660	21.760	20.650	21.740	21.740	1,186,226
2024-02-05	20.650	21.400	20.610	20.660	20.660	1,422,332
2024-02-02	21.510	22.020	20.450	20.450	20.450	1,827,299
2024-02-01	21.780	22.190	21.140	21.280	21.280	1,909,026
2024-01-31	21.070	22.200	20.830	22.040	22.040	1,576,820
2024-01-30	22.500	22.790	20.920	21.070	21.070	2,311,563
2024-01-29	22.170	22.530	21.680	22.500	22.500	956,410
2024-01-26	22.700	22.700	21.890	22.550	22.550	1,269,090
2024-01-25	22.140	22.840	21.940	22.820	22.820	798,056
2024-01-24	21.800	22.750	21.480	22.140	22.140	1,499,515
2024-01-23	21.120	21.660	20.920	21.530	21.530	862,929
2024-01-22	21.590	22.200	20.570	21.040	21.040	1,751,708
2024-01-19	22.510	22.640	21.270	21.400	21.400	1,547,556
2024-01-18	21.540	22.480	21.190	22.360	22.360	1,724,444
2024-01-17	22.000	22.160	21.080	21.500	21.500	2,464,026
2024-01-16	23.070	23.360	22.230	22.560	22.560	1,454,700
2024-01-15	24.150	24.350	23.080	23.180	23.180	1,893,073
2024-01-12	23.250	24.360	23.210	24.210	24.210	1,304,898
2024-01-11	23.720	24.100	23.050	23.050	23.050	1,887,056
2024-01-10	24.000	24.440	23.280	23.300	23.300	1,211,018
2024-01-09	25.030	25.610	23.700	24.080	24.080	1,744,223
2024-01-08	23.570	25.030	23.020	24.930	24.930	2,566,928
2024-01-05	23.160	23.900	23.010	23.570	23.570	947,623
2024-01-04	23.640	24.030	23.180	23.570	23.570	1,668,293
2024-01-03	24.990	25.310	23.090	23.640	23.640	2,979,158
2024-01-02	27.330	27.840	24.720	24.990	24.990	3,896,656
2023-12-29	26.800	27.790	26.730	27.320	27.320	1,657,141
2023-12-28	27.000	27.190	26.290	26.820	26.820	1,398,569
2023-12-27	26.900	27.800	26.300	26.860	26.860	1,901,582
2023-12-22	26.930	28.190	26.550	26.900	26.900	2,280,567
2023-12-21	26.050	27.600	25.280	26.980	26.980	2,920,939
2023-12-20	27.830	29.870	26.700	26.820	26.820	4,954,627
2023-12-19	24.700	27.960	24.600	27.750	27.750	3,829,771
2023-12-18	25.370	25.850	24.420	24.780	24.780	1,773,182
2023-12-15	23.700	26.300	23.000	25.370	25.370	6,571,363
2023-12-14	21.580	23.880	21.580	23.240	23.240	4,502,204
2023-12-13	21.000	21.470	20.520	20.720	20.720	2,063,519
2023-12-12	22.090	22.160	21.150	21.160	21.160	1,748,785
2023-12-11	22.270	22.590	21.450	22.020	22.020	1,901,586
2023-12-08	21.200	23.160	20.850	22.270	22.270	3,459,424
2023-12-07	20.200	21.200	19.770	21.200	21.200	2,453,120
2023-12-06	19.740	20.380	19.420	20.280	20.280	2,439,843
2023-12-05	19.600	20.180	19.400	19.740	19.740	1,817,570
2023-12-04	20.490	20.920	19.595	19.815	19.815	2,243,034

← NewerPage 12 of 21 · 1,257 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.