Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	73.300	76.700	70.140	70.680	70.680	1,859,062
2023-06-14	74.160	75.960	72.500	73.660	73.660	1,409,065
2023-06-13	70.400	75.000	69.000	74.160	74.160	1,890,929
2023-06-12	67.080	70.160	66.100	70.060	70.060	1,139,213
2023-06-09	64.000	67.600	64.000	67.080	67.080	1,052,732
2023-06-08	63.440	65.460	62.700	65.240	65.240	1,290,139
2023-06-07	65.420	65.540	62.520	63.980	63.980	1,853,066
2023-06-05	67.100	68.300	65.740	65.940	65.940	1,287,839
2023-06-02	67.880	68.500	66.280	67.100	67.100	1,206,503
2023-06-01	68.500	69.760	66.900	67.640	67.640	1,764,825
2023-05-31	68.000	69.580	66.740	67.460	67.460	4,001,559
2023-05-30	67.080	70.440	67.080	68.760	68.760	1,358,319
2023-05-29	67.100	67.740	66.700	67.080	67.080	722,318
2023-05-26	65.040	67.360	64.820	67.100	67.100	1,159,746
2023-05-25	64.560	66.740	64.440	64.640	64.640	1,163,734
2023-05-24	68.940	68.980	64.520	64.880	64.880	2,206,096
2023-05-23	69.620	71.100	69.120	69.220	69.220	1,405,588
2023-05-22	69.440	70.400	67.500	70.060	70.060	2,147,448
2023-05-19	66.600	69.640	64.000	68.000	68.000	4,661,600
2023-05-17	73.940	74.640	65.400	65.940	65.940	8,381,172
2023-05-16	73.500	74.120	71.040	73.240	73.240	2,667,833
2023-05-15	73.800	75.500	71.420	73.520	73.520	1,941,417
2023-05-12	75.660	76.360	72.960	73.460	73.460	1,858,037
2023-05-11	75.720	76.720	75.100	75.500	75.500	1,367,498
2023-05-10	78.300	78.680	75.300	75.580	75.580	1,554,308
2023-05-09	81.100	81.100	76.660	78.260	78.160	1,934,391
2023-05-08	80.000	81.800	79.100	81.100	80.996	2,167,011
2023-05-05	76.740	79.300	73.940	78.780	78.679	4,957,733
2023-05-04	82.500	82.720	78.540	79.840	79.738	3,082,620
2023-05-03	84.520	85.500	82.000	82.460	82.355	2,081,091
2023-05-02	87.000	89.660	84.500	84.500	84.392	2,662,489
2023-04-28	85.020	89.300	84.500	86.500	86.390	7,199,564
2023-04-27	103.00	103.50	83.300	83.820	83.713	10,336,000
2023-04-26	93.200	94.460	91.000	93.760	93.640	1,485,469
2023-04-25	95.320	96.860	93.440	93.940	93.820	1,135,311
2023-04-24	95.500	97.120	93.680	95.460	95.338	925,541
2023-04-21	97.520	97.920	94.300	95.120	94.999	1,776,039
2023-04-20	100.05	100.30	97.100	97.520	97.395	1,382,847
2023-04-19	102.70	103.10	100.20	100.50	100.37	893,358
2023-04-18	103.00	105.35	102.75	103.25	103.12	884,206
2023-04-17	105.20	105.65	102.55	103.00	102.87	1,437,070
2023-04-14	107.15	107.40	102.45	104.40	104.27	2,227,707
2023-04-13	113.05	117.50	103.95	107.00	106.86	2,917,659
2023-04-12	120.70	120.90	112.90	113.00	112.86	1,075,404
2023-04-11	118.05	121.30	117.40	119.85	119.70	859,723
2023-04-06	119.00	120.40	117.35	117.95	117.80	243,682
2023-04-05	118.10	120.75	116.35	118.60	118.45	596,855
2023-04-04	118.20	122.15	117.20	118.80	118.65	742,788
2023-04-03	118.00	118.10	114.90	117.10	116.95	674,549
2023-03-31	116.75	118.25	115.60	118.00	117.85	685,700
2023-03-30	113.65	117.55	112.50	116.45	116.30	1,119,039
2023-03-29	110.00	112.35	109.30	111.55	111.41	842,360
2023-03-28	112.60	113.35	104.70	110.00	109.86	2,538,891
2023-03-27	120.50	120.55	112.00	112.00	111.86	1,421,681
2023-03-24	120.20	120.20	117.15	118.65	118.50	870,305
2023-03-23	121.85	122.70	119.15	121.05	120.90	624,892
2023-03-22	125.00	126.90	121.60	122.60	122.44	741,835
2023-03-21	121.15	125.90	121.00	125.55	125.39	908,154
2023-03-20	118.75	121.45	115.15	119.35	119.20	965,110
2023-03-17	123.90	126.20	119.50	120.50	120.35	924,578

← NewerPage 15 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.