Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	58.000	59.120	57.600	58.120	58.120	348,564
2023-09-07	59.900	59.900	57.940	58.000	58.000	538,323
2023-09-06	58.980	60.980	58.500	60.180	60.180	524,139
2023-09-05	60.680	61.260	59.020	59.180	59.180	600,693
2023-09-04	62.800	63.000	59.820	60.900	60.900	737,524
2023-09-01	59.320	62.300	58.800	61.640	61.640	840,272
2023-08-31	56.000	60.200	56.000	59.600	59.600	1,147,368
2023-08-30	58.000	58.600	55.840	56.180	56.180	671,637
2023-08-29	56.580	57.880	56.040	57.620	57.620	692,882
2023-08-28	56.280	57.100	55.800	56.580	56.580	413,126
2023-08-25	54.660	56.840	54.500	56.280	56.280	914,799
2023-08-24	58.000	58.780	55.080	55.100	55.100	739,422
2023-08-23	57.040	58.920	57.000	57.420	57.420	672,126
2023-08-22	57.500	58.480	56.500	56.580	56.580	771,254
2023-08-21	58.400	59.520	57.500	57.500	57.500	877,738
2023-08-18	59.900	60.000	56.600	58.020	58.020	2,731,078
2023-08-17	64.800	64.800	60.840	60.960	60.960	1,602,787
2023-08-16	64.500	67.300	63.220	65.300	65.300	2,280,449
2023-08-15	63.680	67.700	61.540	64.260	64.260	7,028,524
2023-08-14	71.200	73.600	69.900	73.080	73.080	932,237
2023-08-11	72.620	74.480	71.300	71.980	71.980	569,255
2023-08-10	73.000	73.700	71.880	73.000	73.000	848,381
2023-08-09	74.620	74.840	72.540	72.720	72.720	927,761
2023-08-08	76.100	77.380	73.600	74.000	74.000	855,743
2023-08-07	77.140	78.660	75.320	76.400	76.400	1,004,306
2023-08-04	79.000	80.180	76.820	79.600	79.600	937,777
2023-08-03	81.000	82.060	78.560	78.740	78.740	570,960
2023-08-02	81.400	83.000	79.120	81.840	81.840	473,466
2023-08-01	80.000	82.560	80.000	81.660	81.660	534,017
2023-07-31	84.080	84.520	79.600	79.720	79.720	812,285
2023-07-28	84.500	84.600	82.500	84.080	84.080	375,688
2023-07-27	84.200	85.500	84.040	84.720	84.720	469,158
2023-07-26	86.020	86.480	82.260	83.920	83.920	821,184
2023-07-25	85.860	86.600	84.500	86.600	86.600	498,921
2023-07-24	83.320	85.860	82.000	85.860	85.860	476,239
2023-07-21	83.040	84.200	81.620	83.720	83.720	397,644
2023-07-20	83.880	86.220	80.760	84.480	84.480	792,513
2023-07-19	80.780	84.460	78.620	83.880	83.880	799,283
2023-07-18	82.140	82.800	78.280	80.780	80.780	589,846
2023-07-17	80.120	82.900	79.460	82.140	82.140	480,061
2023-07-14	84.380	85.640	80.120	80.360	80.360	835,909
2023-07-13	84.800	86.780	81.900	84.380	84.380	855,356
2023-07-12	78.940	85.580	77.500	85.020	85.020	1,153,434
2023-07-11	86.000	87.000	79.040	79.500	79.500	1,919,771
2023-07-10	89.520	92.860	85.540	86.000	86.000	2,005,927
2023-07-07	82.420	90.000	82.340	90.000	90.000	1,650,243
2023-07-06	83.080	85.700	82.300	83.100	83.100	1,018,231
2023-07-05	83.480	84.140	81.900	83.960	83.960	991,002
2023-07-04	81.000	83.880	80.160	83.480	83.480	962,110
2023-07-03	80.380	81.000	76.480	80.680	80.680	1,278,118
2023-06-30	78.400	80.880	76.520	80.380	80.380	1,725,708
2023-06-29	71.740	78.180	69.700	78.180	78.180	2,086,562
2023-06-28	68.260	72.780	68.260	71.720	71.720	1,679,280
2023-06-27	69.100	71.720	67.100	68.000	68.000	1,525,601
2023-06-26	69.400	69.400	65.520	66.960	66.960	812,065
2023-06-22	68.440	69.520	67.560	69.400	69.400	513,762
2023-06-21	69.640	70.440	68.080	69.420	69.420	542,206
2023-06-20	71.720	71.880	69.380	69.640	69.640	760,969
2023-06-19	69.880	73.380	68.980	71.500	71.500	1,050,649
2023-06-16	71.040	72.160	68.560	70.060	70.060	2,588,172

← NewerPage 14 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.