Hexatronic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 382.00 | 386.20 | 364.30 | 371.00 | 74.018 | 1,173,555 |
| 2022-04-05 | 399.70 | 402.00 | 384.00 | 384.00 | 76.612 | 1,314,880 |
| 2022-04-04 | 381.00 | 402.70 | 376.50 | 399.70 | 79.744 | 1,261,870 |
| 2022-04-01 | 377.50 | 381.90 | 364.10 | 379.50 | 75.714 | 829,730 |
| 2022-03-31 | 374.00 | 387.50 | 371.50 | 378.00 | 75.415 | 1,474,815 |
| 2022-03-30 | 362.00 | 372.00 | 356.00 | 369.50 | 73.719 | 1,361,955 |
| 2022-03-29 | 341.50 | 358.50 | 340.00 | 358.50 | 71.524 | 1,450,505 |
| 2022-03-28 | 336.00 | 345.00 | 333.00 | 337.50 | 67.335 | 875,965 |
| 2022-03-25 | 334.00 | 344.00 | 331.00 | 333.50 | 66.537 | 1,005,830 |
| 2022-03-24 | 349.00 | 351.50 | 332.00 | 333.50 | 66.537 | 1,167,380 |
| 2022-03-23 | 377.50 | 380.00 | 342.50 | 349.00 | 69.629 | 2,144,405 |
| 2022-03-22 | 366.00 | 376.00 | 361.50 | 375.50 | 74.916 | 1,011,045 |
| 2022-03-21 | 371.50 | 374.00 | 354.50 | 366.00 | 73.021 | 1,271,865 |
| 2022-03-18 | 355.00 | 372.50 | 353.50 | 364.00 | 72.622 | 7,577,415 |
| 2022-03-17 | 362.00 | 370.50 | 347.00 | 352.50 | 70.327 | 1,262,915 |
| 2022-03-16 | 341.00 | 356.00 | 335.00 | 355.00 | 70.826 | 1,374,300 |
| 2022-03-15 | 335.50 | 335.50 | 321.00 | 328.50 | 65.539 | 886,865 |
| 2022-03-14 | 338.00 | 346.50 | 333.50 | 339.00 | 67.634 | 982,925 |
| 2022-03-11 | 327.00 | 344.50 | 324.50 | 334.00 | 66.636 | 1,275,230 |
| 2022-03-10 | 329.00 | 333.00 | 322.00 | 325.00 | 64.841 | 1,081,440 |
| 2022-03-09 | 315.50 | 332.50 | 311.50 | 325.00 | 64.841 | 1,341,745 |
| 2022-03-08 | 297.00 | 316.50 | 295.00 | 309.00 | 61.649 | 1,475,075 |
| 2022-03-07 | 295.50 | 314.00 | 288.00 | 301.50 | 60.152 | 2,052,290 |
| 2022-03-04 | 315.00 | 322.50 | 307.00 | 310.00 | 61.848 | 1,285,180 |
| 2022-03-03 | 328.00 | 336.00 | 318.00 | 319.50 | 63.743 | 1,030,670 |
| 2022-03-02 | 310.00 | 331.50 | 304.00 | 329.00 | 65.639 | 2,024,890 |
| 2022-03-01 | 340.50 | 344.50 | 313.00 | 315.00 | 62.846 | 2,593,175 |
| 2022-02-28 | 331.50 | 348.50 | 326.00 | 347.00 | 69.230 | 1,751,350 |
| 2022-02-25 | 338.50 | 349.50 | 326.50 | 341.00 | 68.033 | 1,973,545 |
| 2022-02-24 | 314.00 | 343.50 | 305.00 | 330.50 | 65.938 | 3,178,840 |
| 2022-02-23 | 350.00 | 362.50 | 343.50 | 347.50 | 69.330 | 1,435,915 |
| 2022-02-22 | 314.00 | 351.00 | 310.50 | 345.00 | 68.831 | 1,422,135 |
| 2022-02-21 | 338.00 | 347.00 | 328.00 | 331.00 | 66.038 | 2,724,915 |
| 2022-02-18 | 358.00 | 360.00 | 333.00 | 338.00 | 67.434 | 1,795,675 |
| 2022-02-17 | 364.00 | 371.00 | 355.00 | 360.00 | 71.824 | 1,398,910 |
| 2022-02-16 | 362.50 | 368.00 | 355.50 | 364.00 | 72.622 | 710,225 |
| 2022-02-15 | 346.00 | 364.00 | 343.00 | 361.00 | 72.023 | 1,251,375 |
| 2022-02-14 | 362.00 | 364.00 | 341.00 | 347.00 | 69.230 | 2,800,945 |
| 2022-02-11 | 386.00 | 388.00 | 376.50 | 384.50 | 76.712 | 920,925 |
| 2022-02-10 | 399.00 | 404.50 | 388.00 | 394.00 | 78.607 | 1,085,740 |
| 2022-02-09 | 389.50 | 398.00 | 385.00 | 395.00 | 78.807 | 869,315 |
| 2022-02-08 | 384.50 | 386.00 | 379.00 | 384.00 | 76.612 | 921,525 |
| 2022-02-07 | 387.50 | 391.50 | 378.00 | 385.00 | 76.811 | 692,975 |
| 2022-02-04 | 385.50 | 390.00 | 375.50 | 382.50 | 76.313 | 869,625 |
| 2022-02-03 | 389.00 | 390.50 | 374.00 | 384.50 | 76.712 | 1,235,670 |
| 2022-02-02 | 390.00 | 398.00 | 386.00 | 391.00 | 78.008 | 1,209,315 |
| 2022-02-01 | 380.00 | 393.50 | 380.00 | 388.00 | 77.410 | 2,173,790 |
| 2022-01-31 | 362.00 | 376.50 | 361.00 | 372.50 | 74.318 | 1,610,195 |
| 2022-01-28 | 357.50 | 360.00 | 348.00 | 353.00 | 70.427 | 932,350 |
| 2022-01-27 | 352.50 | 362.00 | 346.50 | 354.50 | 70.726 | 1,115,475 |
| 2022-01-26 | 351.50 | 364.00 | 348.50 | 361.00 | 72.023 | 1,645,545 |
| 2022-01-25 | 350.00 | 358.50 | 341.00 | 348.00 | 69.430 | 1,818,160 |
| 2022-01-24 | 364.50 | 366.00 | 332.50 | 345.50 | 68.931 | 4,381,100 |
| 2022-01-21 | 368.00 | 377.00 | 365.50 | 370.00 | 73.819 | 1,493,810 |
| 2022-01-20 | 371.00 | 380.50 | 362.50 | 378.00 | 75.415 | 1,557,385 |
| 2022-01-19 | 366.00 | 381.50 | 360.00 | 370.00 | 73.819 | 1,703,965 |
| 2022-01-18 | 384.00 | 386.50 | 366.00 | 371.50 | 74.118 | 1,787,650 |
| 2022-01-17 | 384.00 | 394.00 | 365.00 | 388.50 | 77.510 | 2,373,630 |
| 2022-01-14 | 381.00 | 399.50 | 376.50 | 384.00 | 76.612 | 2,208,705 |
| 2022-01-13 | 393.00 | 400.50 | 382.50 | 386.50 | 77.111 | 1,483,745 |
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.