Hexatronic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 406.00 | 411.50 | 388.00 | 393.50 | 78.507 | 2,551,500 |
| 2022-01-11 | 419.50 | 430.50 | 394.50 | 398.00 | 79.405 | 3,381,685 |
| 2022-01-10 | 453.00 | 459.50 | 402.50 | 415.00 | 82.797 | 4,926,510 |
| 2022-01-07 | 502.00 | 502.00 | 442.00 | 445.00 | 88.782 | 4,452,970 |
| 2022-01-05 | 513.00 | 514.00 | 503.00 | 512.00 | 102.15 | 480,140 |
| 2022-01-04 | 525.00 | 530.00 | 500.00 | 513.00 | 102.35 | 1,894,945 |
| 2022-01-03 | 505.00 | 539.00 | 505.00 | 518.00 | 103.35 | 1,561,615 |
| 2021-12-30 | 502.00 | 511.00 | 490.50 | 504.00 | 100.55 | 963,680 |
| 2021-12-29 | 489.00 | 506.00 | 487.00 | 501.00 | 99.955 | 1,225,925 |
| 2021-12-28 | 497.50 | 502.00 | 486.00 | 489.00 | 97.560 | 1,325,345 |
| 2021-12-27 | 502.00 | 514.00 | 491.50 | 497.00 | 99.157 | 1,126,135 |
| 2021-12-23 | 485.00 | 503.00 | 485.00 | 502.00 | 100.15 | 1,173,970 |
| 2021-12-22 | 466.00 | 485.00 | 462.00 | 485.00 | 96.762 | 1,917,530 |
| 2021-12-21 | 474.00 | 482.00 | 461.50 | 464.50 | 92.672 | 1,167,390 |
| 2021-12-20 | 449.50 | 475.50 | 445.50 | 471.00 | 93.969 | 1,320,000 |
| 2021-12-17 | 460.50 | 470.00 | 448.50 | 465.00 | 92.772 | 1,218,905 |
| 2021-12-16 | 481.00 | 488.50 | 461.00 | 465.50 | 92.872 | 1,736,865 |
| 2021-12-15 | 462.00 | 474.50 | 456.00 | 470.00 | 93.770 | 725,090 |
| 2021-12-14 | 474.50 | 489.50 | 458.00 | 462.00 | 92.174 | 1,261,980 |
| 2021-12-13 | 470.00 | 492.00 | 468.50 | 474.50 | 94.668 | 1,379,075 |
| 2021-12-10 | 458.00 | 474.50 | 453.00 | 468.00 | 93.371 | 698,675 |
| 2021-12-09 | 466.00 | 475.50 | 454.50 | 461.00 | 91.974 | 737,350 |
| 2021-12-08 | 481.50 | 497.00 | 457.50 | 461.50 | 92.074 | 1,422,890 |
| 2021-12-07 | 453.00 | 484.00 | 453.00 | 481.00 | 95.964 | 1,867,840 |
| 2021-12-06 | 477.00 | 482.50 | 428.00 | 450.50 | 89.879 | 2,241,725 |
| 2021-12-03 | 470.00 | 486.50 | 465.50 | 477.00 | 95.166 | 1,251,930 |
| 2021-12-02 | 477.00 | 487.00 | 457.00 | 470.00 | 93.770 | 1,228,330 |
| 2021-12-01 | 500.00 | 500.00 | 470.00 | 482.50 | 96.264 | 1,743,685 |
| 2021-11-30 | 470.00 | 503.00 | 463.00 | 503.00 | 100.35 | 2,531,795 |
| 2021-11-29 | 453.00 | 482.50 | 453.00 | 476.00 | 94.967 | 1,535,335 |
| 2021-11-26 | 450.00 | 468.00 | 435.00 | 449.00 | 89.580 | 1,253,630 |
| 2021-11-25 | 463.50 | 476.00 | 459.00 | 465.50 | 92.872 | 886,260 |
| 2021-11-24 | 458.00 | 477.50 | 444.00 | 462.00 | 92.174 | 998,680 |
| 2021-11-23 | 483.00 | 484.00 | 455.00 | 460.00 | 91.775 | 1,403,615 |
| 2021-11-22 | 492.00 | 498.00 | 476.50 | 485.50 | 96.862 | 1,009,705 |
| 2021-11-19 | 484.50 | 505.00 | 480.00 | 491.00 | 97.959 | 1,218,480 |
| 2021-11-18 | 479.50 | 492.50 | 476.00 | 483.00 | 96.363 | 1,011,150 |
| 2021-11-17 | 474.00 | 486.50 | 468.50 | 479.50 | 95.665 | 979,825 |
| 2021-11-16 | 468.00 | 481.00 | 447.50 | 473.50 | 94.468 | 1,333,475 |
| 2021-11-15 | 498.00 | 502.00 | 457.00 | 470.50 | 93.870 | 2,830,925 |
| 2021-11-12 | 478.50 | 507.00 | 472.00 | 497.50 | 99.256 | 2,026,545 |
| 2021-11-11 | 484.00 | 496.00 | 466.50 | 475.50 | 94.867 | 1,726,255 |
| 2021-11-10 | 469.00 | 487.00 | 445.50 | 484.00 | 96.563 | 2,514,755 |
| 2021-11-09 | 457.00 | 490.50 | 455.00 | 474.00 | 94.568 | 3,662,780 |
| 2021-11-08 | 421.50 | 459.50 | 408.50 | 453.00 | 90.378 | 2,467,160 |
| 2021-11-05 | 426.50 | 431.00 | 416.50 | 421.50 | 84.094 | 1,285,400 |
| 2021-11-04 | 412.50 | 436.50 | 407.50 | 426.50 | 85.091 | 2,662,955 |
| 2021-11-03 | 385.50 | 428.00 | 382.00 | 417.00 | 83.196 | 3,413,140 |
| 2021-11-02 | 368.00 | 381.50 | 332.00 | 378.00 | 75.415 | 5,050,145 |
| 2021-11-01 | 375.50 | 384.00 | 362.50 | 366.00 | 73.021 | 1,088,100 |
| 2021-10-29 | 389.00 | 389.50 | 362.50 | 375.50 | 74.916 | 1,486,430 |
| 2021-10-28 | 370.00 | 386.00 | 367.50 | 386.00 | 77.011 | 1,613,830 |
| 2021-10-27 | 369.50 | 373.50 | 352.50 | 370.00 | 73.819 | 1,064,015 |
| 2021-10-26 | 377.00 | 383.00 | 363.00 | 369.50 | 73.719 | 1,081,510 |
| 2021-10-25 | 369.00 | 383.00 | 365.00 | 376.50 | 75.116 | 1,423,870 |
| 2021-10-22 | 360.00 | 374.50 | 354.50 | 369.00 | 73.619 | 1,294,265 |
| 2021-10-21 | 340.00 | 368.00 | 335.50 | 357.50 | 71.325 | 1,595,025 |
| 2021-10-20 | 345.50 | 351.00 | 334.50 | 340.50 | 67.933 | 875,175 |
| 2021-10-19 | 354.50 | 359.50 | 337.50 | 346.00 | 69.031 | 1,307,960 |
| 2021-10-18 | 340.50 | 354.00 | 331.50 | 354.00 | 70.627 | 1,354,695 |
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.