Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.190	35.690	30.850	32.040	32.040	6,688,152
2026-04-28	38.650	38.650	37.620	38.000	38.000	2,121,003
2026-04-27	38.050	39.450	37.000	38.650	38.650	1,890,462
2026-04-24	38.460	39.000	37.540	38.010	38.010	1,047,858
2026-04-23	38.450	39.200	37.820	38.440	38.440	1,467,681
2026-04-22	37.150	39.360	37.150	39.070	39.070	2,167,363
2026-04-21	36.380	37.050	36.060	36.700	36.700	1,279,534
2026-04-20	36.000	36.730	35.800	36.300	36.300	1,094,628
2026-04-17	35.740	36.800	35.040	36.400	36.400	1,605,556
2026-04-16	35.650	36.600	35.500	35.810	35.810	1,498,530
2026-04-15	36.420	36.760	35.050	35.530	35.530	1,879,711
2026-04-14	35.310	36.400	35.200	36.400	36.400	2,347,557
2026-04-13	34.300	35.480	33.800	35.250	35.250	1,977,770
2026-04-10	34.300	35.460	34.060	35.080	35.080	1,032,824
2026-04-09	33.900	34.490	33.600	34.330	34.330	1,238,661
2026-04-08	33.600	34.250	32.720	34.090	34.090	1,924,461
2026-04-07	32.060	34.090	31.380	31.520	31.520	1,988,838
2026-04-02	32.320	32.910	32.020	32.040	32.040	489,755
2026-04-01	32.600	33.300	31.850	32.720	32.720	1,172,641
2026-03-31	31.690	32.950	31.460	31.720	31.720	1,043,407
2026-03-30	30.840	31.570	28.990	31.090	31.090	3,050,098
2026-03-27	33.940	33.980	32.510	32.590	32.590	782,828
2026-03-26	33.960	34.380	33.200	33.940	33.940	1,101,251
2026-03-25	33.800	34.940	33.350	34.010	34.010	1,599,051
2026-03-24	33.500	33.620	32.250	33.270	33.270	933,171
2026-03-23	31.090	34.150	29.950	33.620	33.620	2,512,263
2026-03-20	33.000	33.650	31.650	32.650	32.650	2,865,476
2026-03-19	32.590	32.700	31.200	32.200	32.200	1,620,160
2026-03-18	31.150	33.680	31.030	33.060	33.060	3,065,585
2026-03-17	31.210	31.540	30.970	30.970	30.970	1,005,420
2026-03-16	29.770	31.480	29.770	31.030	31.030	1,358,654
2026-03-13	30.800	31.250	29.720	29.720	29.720	1,468,976
2026-03-12	30.550	31.270	30.440	30.900	30.900	1,030,022
2026-03-11	29.920	31.500	29.670	30.650	30.650	2,111,993
2026-03-10	30.490	31.100	29.840	29.890	29.890	1,159,281
2026-03-09	28.890	30.490	28.740	29.740	29.740	1,678,953
2026-03-06	30.170	30.860	29.550	30.160	30.160	2,115,877
2026-03-05	29.100	30.600	28.990	30.130	30.130	1,906,340
2026-03-04	28.300	29.040	27.980	29.030	29.030	1,083,952
2026-03-03	29.450	29.450	27.600	28.400	28.400	1,678,851
2026-03-02	27.080	29.600	26.510	29.520	29.520	2,267,216
2026-02-27	27.900	28.000	26.950	27.660	27.660	927,212
2026-02-26	26.310	28.310	26.310	27.920	27.920	2,111,575
2026-02-25	26.500	26.600	25.700	26.310	26.310	758,974
2026-02-24	25.650	26.500	25.300	26.490	26.490	1,276,762
2026-02-23	26.200	26.330	25.530	25.760	25.760	1,028,395
2026-02-20	26.700	26.800	25.890	26.470	26.470	1,010,520
2026-02-19	25.970	27.000	25.770	26.650	26.650	1,128,432
2026-02-18	26.430	26.700	25.810	26.000	26.000	786,369
2026-02-17	26.840	26.880	25.640	26.420	26.420	1,659,804
2026-02-16	28.290	28.490	26.770	26.770	26.770	1,262,568
2026-02-13	27.840	28.620	27.390	28.210	28.210	1,567,238
2026-02-12	28.020	28.250	27.140	27.870	27.870	1,597,572
2026-02-11	28.340	28.340	27.420	27.850	27.850	1,418,887
2026-02-10	27.800	28.670	26.960	28.510	28.510	1,885,790
2026-02-09	27.410	27.750	26.760	27.710	27.710	1,536,853
2026-02-06	26.000	27.500	24.800	27.300	27.300	2,984,618
2026-02-05	24.000	28.500	23.550	24.540	24.540	7,505,656
2026-02-04	24.700	25.000	23.780	24.330	24.330	1,737,282
2026-02-03	24.000	24.880	24.000	24.680	24.680	1,205,127

← NewerPage 3 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.