Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	20.750	21.040	19.545	20.490	20.490	2,610,089
2023-11-30	21.000	21.410	20.420	20.740	20.740	2,669,317
2023-11-29	20.120	21.610	20.100	21.000	21.000	2,950,042
2023-11-28	19.840	20.130	19.205	20.020	20.020	1,892,511
2023-11-27	18.970	20.240	18.900	19.840	19.840	3,852,204
2023-11-24	18.750	19.190	18.600	18.955	18.955	3,054,343
2023-11-23	19.500	20.170	18.410	18.750	18.750	6,809,307
2023-11-22	17.665	19.490	17.620	19.345	19.345	14,768,020
2023-11-21	27.210	27.480	17.250	17.455	17.455	17,084,750
2023-11-20	26.260	27.740	26.040	27.210	27.210	1,356,573
2023-11-17	25.980	26.670	25.980	26.210	26.210	876,277
2023-11-16	27.090	27.090	26.030	26.030	26.030	747,303
2023-11-15	27.410	28.500	26.300	27.090	27.090	1,609,022
2023-11-14	24.880	27.250	24.710	27.250	27.250	2,090,052
2023-11-13	25.300	25.680	24.360	24.940	24.940	1,090,105
2023-11-10	25.520	25.800	25.000	25.500	25.500	1,343,131
2023-11-09	25.900	26.710	25.730	26.240	26.240	901,913
2023-11-08	25.750	26.600	25.320	25.980	25.980	861,498
2023-11-07	26.220	27.100	25.530	25.930	25.930	1,307,369
2023-11-06	26.410	27.400	25.960	26.520	26.520	1,513,475
2023-11-03	25.720	26.400	25.720	26.100	26.100	1,057,168
2023-11-02	25.580	26.260	25.160	25.460	25.460	2,056,500
2023-11-01	25.990	26.000	24.960	25.190	25.190	1,429,886
2023-10-31	25.780	26.310	24.820	25.970	25.970	3,346,036
2023-10-30	25.580	27.000	24.850	25.780	25.780	4,045,691
2023-10-27	29.800	31.750	25.350	25.580	25.580	9,353,359
2023-10-26	35.500	36.000	34.160	35.750	35.750	1,638,759
2023-10-25	37.740	37.740	35.200	35.610	35.610	891,024
2023-10-24	36.820	38.360	36.820	37.740	37.740	733,478
2023-10-23	37.400	37.900	35.260	36.820	36.820	1,222,778
2023-10-20	37.370	37.970	36.140	37.100	37.100	1,643,368
2023-10-19	40.000	40.580	36.900	37.460	37.460	2,039,368
2023-10-18	40.510	41.550	40.440	40.470	40.470	483,493
2023-10-17	40.500	41.930	40.310	41.280	41.280	644,125
2023-10-16	41.500	41.820	40.360	40.780	40.780	792,834
2023-10-13	42.000	42.730	41.300	41.770	41.770	619,902
2023-10-12	43.600	44.090	42.020	42.150	42.150	793,007
2023-10-11	43.960	44.740	42.890	43.100	43.100	580,374
2023-10-10	42.300	44.710	42.300	43.960	43.960	817,753
2023-10-09	41.980	43.190	41.440	41.890	41.890	519,045
2023-10-06	43.000	43.490	40.900	42.040	42.040	634,914
2023-10-05	41.850	43.950	41.810	43.000	43.000	611,678
2023-10-04	42.000	42.660	41.100	41.720	41.720	809,012
2023-10-03	43.200	43.810	42.310	42.310	42.310	591,980
2023-10-02	44.140	45.690	43.530	44.070	44.070	666,359
2023-09-29	45.250	47.020	44.490	44.500	44.500	945,595
2023-09-28	43.560	45.270	42.120	44.980	44.980	1,121,493
2023-09-27	41.560	43.980	41.500	43.740	43.740	1,035,365
2023-09-26	44.560	45.280	41.510	41.560	41.560	1,887,226
2023-09-25	41.800	45.930	41.530	45.690	45.690	2,458,370
2023-09-22	49.100	51.400	40.500	43.500	43.500	8,418,874
2023-09-21	54.920	55.080	48.730	49.010	49.010	3,297,875
2023-09-20	54.280	56.540	54.180	55.460	55.460	452,301
2023-09-19	53.000	55.200	52.720	54.280	54.280	674,968
2023-09-18	55.000	55.420	54.120	54.120	54.120	511,661
2023-09-15	55.800	57.340	55.760	56.020	56.020	524,605
2023-09-14	53.640	55.680	53.280	55.640	55.640	741,519
2023-09-13	54.480	55.660	53.020	53.820	53.820	798,615
2023-09-12	57.560	57.700	54.820	54.820	54.820	1,096,260
2023-09-11	57.640	58.580	56.180	57.640	57.640	640,792

← NewerPage 13 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.