Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	76.000	77.250	73.350	77.000	76.902	1,050,061
2022-07-05	72.100	73.750	69.850	73.100	73.007	996,576
2022-07-04	77.100	77.950	71.400	71.650	71.558	1,502,399
2022-07-01	74.450	77.500	74.100	76.950	76.852	579,343
2022-06-30	76.100	76.950	73.550	76.200	76.103	668,892
2022-06-29	74.250	77.500	73.350	76.700	76.602	658,634
2022-06-28	79.850	80.150	75.300	75.750	75.653	759,818
2022-06-27	75.000	80.000	75.000	79.700	79.598	1,235,708
2022-06-23	74.350	74.900	71.500	73.250	73.156	512,944
2022-06-22	74.650	75.500	70.300	74.400	74.305	1,126,564
2022-06-21	79.700	80.200	74.450	75.150	75.054	1,043,373
2022-06-20	81.450	82.000	76.600	78.950	78.849	888,790
2022-06-17	75.150	81.600	74.100	81.100	80.996	1,348,292
2022-06-16	76.650	76.650	73.350	74.500	74.405	740,466
2022-06-15	78.000	78.800	74.150	76.850	76.752	618,235
2022-06-14	81.000	81.500	74.650	77.000	76.902	977,345
2022-06-13	80.350	82.600	78.400	81.000	80.897	781,691
2022-06-10	85.000	85.900	81.850	82.200	82.095	566,979
2022-06-09	88.000	88.550	85.000	85.100	84.991	562,728
2022-06-08	92.000	95.200	85.850	88.000	87.888	1,221,387
2022-06-07	87.500	91.950	86.600	91.650	91.533	1,739,007
2022-06-03	87.470	89.980	86.010	87.110	86.999	993,500
2022-06-02	81.150	86.400	81.150	86.060	85.950	984,849
2022-06-01	442.20	445.80	405.80	406.70	81.236	1,923,495
2022-05-31	437.00	448.40	428.40	443.10	88.507	1,884,975
2022-05-30	410.00	443.00	408.80	435.40	86.969	2,015,490
2022-05-27	391.70	401.10	387.60	400.20	79.938	1,042,485
2022-05-25	387.40	393.90	382.00	382.30	76.362	658,070
2022-05-24	373.90	387.50	370.30	380.80	76.063	1,084,285
2022-05-23	366.00	377.60	362.00	375.90	75.084	1,236,540
2022-05-20	363.00	374.30	356.20	357.00	71.309	1,200,900
2022-05-19	350.00	358.00	345.20	356.00	71.109	1,074,665
2022-05-18	374.80	385.00	356.00	357.30	71.369	1,095,870
2022-05-17	367.20	378.40	365.20	371.50	74.205	988,255
2022-05-16	358.30	366.50	350.20	364.60	72.827	921,165
2022-05-13	352.00	366.70	352.00	358.30	71.568	1,347,775
2022-05-12	348.00	351.80	336.00	345.10	68.932	1,292,165
2022-05-11	355.20	363.40	345.50	359.00	71.708	1,398,370
2022-05-10	354.00	365.10	347.30	349.00	69.711	1,436,125
2022-05-09	375.80	375.80	346.50	346.50	69.212	1,965,790
2022-05-06	418.70	421.60	377.40	379.40	75.783	3,372,500
2022-05-05	414.80	457.00	414.80	426.00	84.991	2,531,540
2022-05-04	392.40	412.80	392.00	404.70	80.742	1,183,580
2022-05-03	404.80	421.00	392.40	392.40	78.288	1,359,475
2022-05-02	423.00	423.30	395.50	401.70	80.143	1,520,730
2022-04-29	417.90	431.50	392.00	423.00	84.393	2,315,975
2022-04-28	420.70	429.20	401.50	408.50	81.500	1,088,605
2022-04-27	419.00	431.20	414.50	420.30	83.854	926,845
2022-04-26	423.80	438.70	414.70	418.90	83.575	1,033,225
2022-04-25	423.00	432.40	413.00	419.30	83.655	1,011,420
2022-04-22	438.00	443.00	424.70	433.20	86.428	1,036,510
2022-04-21	449.90	455.50	435.50	444.40	88.662	1,168,145
2022-04-20	453.90	464.90	447.60	451.80	90.139	1,462,450
2022-04-19	451.00	458.20	438.20	449.20	89.620	2,094,685
2022-04-14	415.60	463.50	412.40	450.70	89.919	5,126,900
2022-04-13	357.80	418.00	344.60	411.90	82.178	4,422,680
2022-04-12	347.10	353.60	340.50	353.40	70.507	847,405
2022-04-11	363.60	364.80	349.20	351.20	70.068	577,630
2022-04-08	368.40	372.60	357.40	363.50	72.522	761,570
2022-04-07	369.90	374.90	364.50	366.90	73.200	796,745

← NewerPage 19 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.