Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.000	41.310	38.860	39.190	39.190	979,496
2026-07-24	39.730	41.600	39.570	40.850	40.850	573,142
2026-07-23	40.580	40.850	39.480	39.990	39.990	869,075
2026-07-22	40.710	41.800	39.800	40.910	40.910	1,080,526
2026-07-21	42.990	43.200	40.130	40.520	40.520	1,416,135
2026-07-20	44.800	44.900	42.890	42.890	42.890	1,038,029
2026-07-17	45.200	45.600	41.880	45.400	45.400	2,116,676
2026-07-16	44.800	46.100	41.900	45.420	45.420	2,944,267
2026-07-15	42.000	43.300	39.190	43.200	43.200	4,866,793
2026-07-14	33.000	34.660	32.870	34.200	34.200	1,053,638
2026-07-13	34.000	34.500	33.020	33.370	33.370	741,627
2026-07-10	34.770	35.000	34.110	34.500	34.500	586,090
2026-07-09	34.160	35.220	33.900	34.770	34.770	824,573
2026-07-08	34.500	35.000	32.880	33.360	33.360	868,644
2026-07-07	36.500	36.700	34.570	34.600	34.600	1,011,075
2026-07-06	37.740	37.740	36.120	36.890	36.890	537,251
2026-07-03	37.800	38.320	37.180	37.750	37.750	658,724
2026-07-02	37.190	38.650	37.100	37.800	37.800	1,030,707
2026-07-01	39.440	39.440	36.900	37.620	37.620	675,803
2026-06-30	37.610	39.850	37.610	39.370	39.370	895,525
2026-06-29	36.690	37.600	36.330	37.200	37.200	903,285
2026-06-26	38.250	38.550	35.100	35.640	35.640	1,691,464
2026-06-25	40.000	40.400	38.010	38.470	38.470	865,698
2026-06-24	40.510	40.510	38.290	40.050	40.050	1,136,125
2026-06-23	41.450	41.800	40.150	40.510	40.510	843,921
2026-06-22	41.200	42.190	40.880	42.190	42.190	602,798
2026-06-18	41.010	42.240	40.260	41.110	41.110	967,113
2026-06-17	42.430	42.740	40.920	41.010	41.010	872,776
2026-06-16	43.050	44.000	42.100	42.540	42.540	719,511
2026-06-15	42.580	43.730	41.200	43.050	43.050	1,203,276
2026-06-12	40.690	42.350	40.210	42.350	42.350	1,129,145
2026-06-11	41.530	41.640	39.850	40.060	40.060	1,115,500
2026-06-10	42.730	42.910	41.020	41.390	41.390	1,273,978
2026-06-09	43.300	45.230	43.180	43.180	43.180	841,709
2026-06-08	43.310	43.540	42.070	43.230	43.230	1,323,270
2026-06-05	46.920	46.970	44.150	44.180	44.180	1,162,321
2026-06-04	48.350	48.580	45.940	46.970	46.970	1,393,998
2026-06-03	46.900	48.900	46.560	48.580	48.580	1,639,893
2026-06-02	43.050	46.940	42.940	46.430	46.430	1,669,948
2026-06-01	44.170	44.880	42.020	42.920	42.920	1,124,384
2026-05-29	44.180	44.290	43.370	43.950	43.950	2,249,072
2026-05-28	43.300	45.800	43.250	44.350	44.350	1,160,421
2026-05-27	44.600	44.830	43.050	43.440	43.440	853,626
2026-05-26	45.360	45.360	44.440	44.440	44.440	1,047,115
2026-05-25	45.310	46.000	45.010	45.520	45.520	591,438
2026-05-22	43.890	45.140	43.890	45.120	45.120	1,085,415
2026-05-21	44.700	44.700	42.180	43.890	43.890	1,698,152
2026-05-20	44.000	45.080	43.800	44.760	44.760	890,627
2026-05-19	44.500	44.820	43.330	43.930	43.930	1,388,315
2026-05-18	45.740	46.330	44.180	44.450	44.450	1,581,053
2026-05-15	46.640	47.200	45.250	45.740	45.740	1,268,492
2026-05-13	44.500	46.420	44.500	46.000	46.000	1,294,587
2026-05-12	43.330	44.600	42.960	43.680	43.680	1,548,849
2026-05-11	41.650	43.390	41.410	43.290	43.290	1,686,706
2026-05-08	40.020	41.580	39.800	41.270	41.270	1,945,577
2026-05-07	39.890	41.560	39.000	40.020	40.020	2,833,989
2026-05-06	41.270	42.330	40.820	41.380	41.380	1,287,685
2026-05-05	41.500	42.400	40.250	41.270	41.270	2,205,509
2026-05-04	38.780	42.340	38.180	42.170	42.170	3,154,574
2026-04-30	33.840	39.220	33.500	38.130	38.130	4,405,318

← NewerPage 2 of 5 · 250 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.