Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	148.25	150.30	144.70	146.90	146.71	492,296
2022-12-20	151.00	151.00	144.55	147.95	147.76	861,267
2022-12-19	152.90	153.95	150.40	153.00	152.80	493,847
2022-12-16	160.00	165.00	152.15	152.80	152.60	1,277,858
2022-12-15	158.70	160.15	155.50	158.15	157.95	1,024,066
2022-12-14	152.90	161.65	152.20	160.55	160.34	1,152,412
2022-12-13	155.40	159.50	151.10	153.15	152.95	1,633,035
2022-12-12	158.00	159.80	150.20	154.60	154.40	2,267,130
2022-12-09	162.85	166.50	158.10	164.25	164.04	1,374,971
2022-12-08	161.20	163.95	159.80	161.80	161.59	863,892
2022-12-07	156.05	163.80	154.20	161.20	160.99	1,181,574
2022-12-06	158.50	161.00	155.10	157.85	157.65	918,060
2022-12-05	155.40	159.30	152.50	158.70	158.50	999,131
2022-12-02	149.70	162.70	149.65	155.55	155.35	2,388,736
2022-12-01	146.35	151.50	145.70	149.70	149.51	1,296,153
2022-11-30	139.95	149.10	139.30	144.75	144.57	4,405,060
2022-11-29	151.25	153.65	134.40	139.95	139.77	3,730,024
2022-11-28	149.00	152.65	146.40	151.25	151.06	666,941
2022-11-25	144.55	150.45	144.20	149.80	149.61	780,373
2022-11-24	144.95	147.80	142.70	145.25	145.06	913,065
2022-11-23	141.80	144.00	139.30	143.45	143.27	567,167
2022-11-22	141.65	143.65	139.25	141.20	141.02	589,729
2022-11-21	140.90	142.50	138.80	139.75	139.57	369,880
2022-11-18	141.45	142.00	137.50	140.50	140.32	514,102
2022-11-17	142.00	143.85	138.55	139.95	139.77	567,437
2022-11-16	146.00	147.50	140.55	142.25	142.07	580,534
2022-11-15	146.70	150.25	143.85	145.80	145.61	656,106
2022-11-14	145.80	150.60	145.80	146.60	146.41	581,469
2022-11-11	151.00	152.65	145.10	145.70	145.51	783,676
2022-11-10	141.85	150.60	139.25	150.60	150.41	980,507
2022-11-09	144.00	146.90	141.70	143.50	143.32	521,396
2022-11-08	142.50	145.50	141.50	144.40	144.22	614,369
2022-11-07	144.05	146.80	141.35	142.50	142.32	817,773
2022-11-04	149.10	149.10	143.75	144.05	143.87	489,190
2022-11-03	148.50	154.80	147.65	149.10	148.91	1,048,973
2022-11-02	148.85	155.55	146.00	151.50	151.31	1,677,376
2022-11-01	150.00	153.20	144.60	148.85	148.66	1,672,273
2022-10-31	148.90	151.35	142.40	149.70	149.51	1,217,983
2022-10-28	134.90	149.85	133.30	148.80	148.61	2,617,711
2022-10-27	136.85	137.80	132.60	135.40	135.23	1,053,732
2022-10-26	135.30	136.85	133.50	136.85	136.68	833,861
2022-10-25	129.70	135.25	127.00	135.25	135.08	1,363,315
2022-10-24	127.00	131.10	125.60	129.35	129.18	943,286
2022-10-21	123.45	125.70	121.60	125.70	125.54	760,517
2022-10-20	123.55	126.45	121.25	123.90	123.74	942,219
2022-10-19	130.90	131.45	123.55	123.55	123.39	808,756
2022-10-18	134.00	136.00	127.60	129.60	129.43	1,158,413
2022-10-17	127.65	133.00	124.25	131.95	131.78	1,206,335
2022-10-14	119.65	128.95	119.35	127.25	127.09	2,233,648
2022-10-13	112.40	117.75	107.80	117.30	117.15	2,217,327
2022-10-12	105.25	118.15	104.30	111.25	111.11	2,902,531
2022-10-11	104.80	107.95	103.30	104.90	104.77	418,717
2022-10-10	105.85	110.00	104.00	104.80	104.67	435,179
2022-10-07	111.90	112.35	106.60	106.85	106.71	396,965
2022-10-06	113.80	114.50	109.45	111.90	111.76	684,510
2022-10-05	113.80	114.40	111.10	111.60	111.46	664,183
2022-10-04	111.70	115.70	111.45	114.80	114.65	1,105,535
2022-10-03	103.50	110.35	100.25	109.55	109.41	1,015,574
2022-09-30	100.60	105.75	99.940	105.30	105.17	550,274
2022-09-29	102.95	102.95	99.020	100.15	100.02	567,930

← NewerPage 17 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.