Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	123.90	126.20	119.50	120.50	120.35	924,578
2023-03-16	122.45	124.80	118.75	123.40	123.24	881,409
2023-03-15	129.30	129.30	120.45	120.45	120.30	1,244,403
2023-03-14	126.00	130.20	123.25	129.15	128.99	875,503
2023-03-13	132.20	133.35	120.60	126.90	126.74	1,935,994
2023-03-10	129.90	134.75	129.05	132.20	132.03	1,086,036
2023-03-09	129.60	132.65	128.15	132.60	132.43	720,765
2023-03-08	130.50	131.60	128.40	129.45	129.28	544,758
2023-03-07	127.75	132.70	127.70	131.65	131.48	1,172,272
2023-03-06	128.00	128.85	125.95	128.40	128.24	693,820
2023-03-03	127.00	129.15	126.65	127.10	126.94	659,596
2023-03-02	124.75	128.20	124.10	126.65	126.49	645,759
2023-03-01	124.85	129.35	124.60	126.10	125.94	1,201,156
2023-02-28	120.80	123.60	117.45	122.30	122.14	1,347,617
2023-02-27	122.60	123.40	119.85	121.20	121.05	1,357,674
2023-02-24	127.30	128.40	122.15	122.65	122.49	1,064,169
2023-02-23	128.45	132.00	126.90	126.90	126.74	1,127,114
2023-02-22	128.90	128.90	125.80	127.50	127.34	872,420
2023-02-21	129.20	132.60	129.10	129.50	129.33	750,279
2023-02-20	129.45	130.20	127.05	129.20	129.03	747,614
2023-02-17	128.45	130.15	126.70	129.45	129.28	740,515
2023-02-16	131.05	131.75	128.45	129.75	129.58	758,480
2023-02-15	131.90	132.85	129.35	130.30	130.13	1,139,013
2023-02-14	136.40	137.90	131.65	133.90	133.73	1,468,647
2023-02-13	128.50	136.40	126.50	135.95	135.78	1,714,674
2023-02-10	138.45	138.50	128.10	128.10	127.94	2,228,940
2023-02-09	133.20	140.00	126.75	138.00	137.82	5,332,399
2023-02-08	125.95	126.25	122.60	123.30	123.14	1,042,861
2023-02-07	126.05	128.15	123.50	124.25	124.09	1,090,161
2023-02-06	123.35	126.40	122.80	125.60	125.44	960,715
2023-02-03	128.65	129.45	120.50	123.65	123.49	1,895,163
2023-02-02	133.40	134.80	122.20	130.15	129.98	3,242,773
2023-02-01	128.15	132.25	127.60	130.60	130.43	637,826
2023-01-31	129.15	129.90	126.65	128.05	127.89	631,106
2023-01-30	131.75	131.75	127.20	129.40	129.23	732,551
2023-01-27	132.00	133.90	129.85	132.50	132.33	611,774
2023-01-26	132.55	136.50	131.30	133.30	133.13	788,924
2023-01-25	137.80	139.05	129.35	132.10	131.93	1,997,463
2023-01-24	134.35	138.10	133.95	137.50	137.32	923,368
2023-01-23	128.65	134.75	128.05	133.75	133.58	895,369
2023-01-20	125.85	130.35	125.25	127.70	127.54	942,276
2023-01-19	126.00	128.40	123.85	125.85	125.69	1,281,846
2023-01-18	123.45	129.30	123.45	127.90	127.74	1,589,296
2023-01-17	123.00	124.65	120.75	122.95	122.79	1,044,936
2023-01-16	125.10	129.90	122.50	123.05	122.89	1,812,823
2023-01-13	120.55	126.00	118.80	125.10	124.94	2,227,352
2023-01-12	119.50	122.00	117.45	120.55	120.40	3,788,079
2023-01-11	120.10	120.85	116.50	120.00	119.85	2,882,328
2023-01-10	120.00	122.85	117.80	119.30	119.15	3,943,357
2023-01-09	124.10	127.40	114.60	118.60	118.45	4,125,747
2023-01-05	123.70	125.30	121.30	123.85	123.69	1,344,868
2023-01-04	135.15	135.15	123.80	124.65	124.49	3,044,414
2023-01-03	139.40	142.15	135.15	135.15	134.98	1,477,648
2023-01-02	141.65	144.90	139.10	139.95	139.77	476,649
2022-12-30	141.65	142.90	140.00	141.55	141.37	659,260
2022-12-29	138.00	141.90	137.25	141.90	141.72	525,513
2022-12-28	142.90	142.90	137.25	138.05	137.87	980,437
2022-12-27	141.50	145.15	139.35	142.90	142.72	799,671
2022-12-23	142.60	143.40	140.10	141.20	141.02	578,283
2022-12-22	146.90	148.70	142.10	142.60	142.42	679,155

← NewerPage 16 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.