Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	99.980	103.00	98.580	102.35	102.22	732,702
2022-09-27	99.140	102.50	97.200	101.70	101.57	649,516
2022-09-26	93.600	99.940	93.120	98.460	98.334	901,181
2022-09-23	97.280	97.700	88.400	94.040	93.920	1,609,665
2022-09-22	105.85	106.10	96.900	97.280	97.156	1,443,216
2022-09-21	104.80	108.15	104.50	107.70	107.56	432,531
2022-09-20	107.00	108.25	104.15	106.15	106.01	527,233
2022-09-19	107.95	107.95	104.00	106.95	106.81	638,350
2022-09-16	111.60	111.60	107.95	108.05	107.91	607,438
2022-09-15	114.50	115.55	111.00	111.65	111.51	436,985
2022-09-14	110.20	116.00	109.30	114.50	114.35	613,233
2022-09-13	116.50	117.90	112.00	113.15	113.01	808,023
2022-09-12	115.00	117.35	114.55	115.35	115.20	494,301
2022-09-09	115.20	115.95	113.65	114.90	114.75	383,066
2022-09-08	113.25	115.85	110.95	114.90	114.75	743,642
2022-09-07	110.00	112.40	109.35	112.15	112.01	627,571
2022-09-06	108.75	111.50	108.20	110.85	110.71	473,186
2022-09-05	105.00	108.65	104.00	108.65	108.51	632,244
2022-09-02	104.75	109.40	103.00	109.40	109.26	603,540
2022-09-01	103.40	106.00	102.30	103.90	103.77	705,503
2022-08-31	107.80	109.10	104.40	104.40	104.27	786,224
2022-08-30	106.70	109.45	105.65	107.35	107.21	590,340
2022-08-29	107.40	108.65	103.80	106.70	106.56	909,000
2022-08-26	111.70	112.85	108.75	109.20	109.06	737,343
2022-08-25	110.90	113.50	109.90	110.65	110.51	709,693
2022-08-24	108.90	111.55	107.20	110.40	110.26	633,778
2022-08-23	109.80	112.50	109.05	109.60	109.46	527,090
2022-08-22	110.55	112.05	108.85	110.10	109.96	464,165
2022-08-19	112.70	112.70	110.00	110.75	110.61	607,346
2022-08-18	110.30	114.30	109.90	113.60	113.45	750,785
2022-08-17	114.75	115.90	109.40	110.50	110.36	805,320
2022-08-16	116.45	117.00	113.00	114.75	114.60	815,133
2022-08-15	110.70	117.50	110.35	113.60	113.45	1,250,692
2022-08-12	106.80	110.25	104.70	109.70	109.56	1,264,801
2022-08-11	120.00	120.15	105.40	106.60	106.46	2,788,162
2022-08-10	114.00	117.95	111.60	117.95	117.80	811,159
2022-08-09	116.30	118.00	113.00	114.35	114.20	707,642
2022-08-08	120.05	121.00	116.25	116.30	116.15	677,234
2022-08-05	122.00	125.00	117.35	118.05	117.90	841,901
2022-08-04	116.75	122.20	115.60	121.45	121.29	812,741
2022-08-03	117.75	117.85	114.00	115.50	115.35	1,146,882
2022-08-02	121.45	121.45	116.50	117.75	117.60	1,242,837
2022-08-01	122.25	125.45	120.40	122.60	122.44	1,016,359
2022-07-29	117.60	122.40	116.85	122.25	122.09	1,314,411
2022-07-28	113.80	117.20	113.50	117.20	117.05	1,171,286
2022-07-27	108.30	113.40	107.85	112.55	112.41	904,135
2022-07-26	111.30	114.95	107.75	108.30	108.16	941,410
2022-07-25	108.95	111.65	106.55	111.25	111.11	876,323
2022-07-22	107.35	110.45	105.60	109.05	108.91	1,042,674
2022-07-21	104.85	107.75	103.65	107.30	107.16	1,089,057
2022-07-20	99.680	107.80	99.660	104.85	104.72	1,767,205
2022-07-19	98.800	99.920	96.500	99.680	99.553	700,705
2022-07-18	96.300	100.60	96.100	99.200	99.073	1,004,198
2022-07-15	97.200	97.660	94.420	96.300	96.177	723,415
2022-07-14	96.000	99.960	94.640	97.200	97.076	1,338,251
2022-07-13	96.050	97.950	92.150	96.250	96.127	1,303,277
2022-07-12	90.550	98.400	87.150	97.950	97.825	3,587,271
2022-07-11	79.950	83.100	78.300	81.500	81.396	586,652
2022-07-08	80.650	81.500	78.250	81.250	81.146	650,774
2022-07-07	77.000	80.800	76.950	80.800	80.697	997,815

← NewerPage 18 of 22 · 1,262 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.