Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.410	24.310	22.940	23.870	23.870	1,164,306
2026-01-30	23.720	24.200	23.380	23.470	23.470	670,951
2026-01-29	23.890	24.070	23.340	23.780	23.780	818,895
2026-01-28	23.650	23.960	23.460	23.860	23.860	644,698
2026-01-27	23.090	24.850	23.090	23.650	23.650	4,063,455
2026-01-26	22.090	22.090	21.610	21.610	21.610	721,618
2026-01-23	22.450	22.990	22.110	22.110	22.110	881,344
2026-01-22	22.310	23.420	22.310	22.520	22.520	1,443,374
2026-01-21	21.890	22.350	21.120	21.730	21.730	1,062,090
2026-01-20	21.490	21.980	21.270	21.920	21.920	700,853
2026-01-19	22.500	22.500	21.600	21.710	21.710	1,370,548
2026-01-16	23.400	23.400	22.750	23.180	23.180	946,775
2026-01-15	24.500	25.020	23.420	23.450	23.450	1,481,926
2026-01-14	24.240	24.990	24.150	24.400	24.400	1,447,143
2026-01-13	24.060	24.360	23.790	24.290	24.290	678,325
2026-01-12	23.670	24.500	23.350	23.960	23.960	1,079,261
2026-01-09	22.330	24.200	22.200	23.670	23.670	1,687,370
2026-01-08	22.360	22.660	22.140	22.140	22.140	461,598
2026-01-07	22.800	23.440	22.050	22.420	22.420	1,149,952
2026-01-05	23.560	23.560	22.600	22.700	22.700	675,228
2026-01-02	23.040	23.880	22.900	23.560	23.560	1,282,046
2025-12-30	23.020	23.220	22.760	23.040	23.040	697,800
2025-12-29	22.610	23.230	22.560	23.090	23.090	998,938
2025-12-23	22.320	22.920	22.320	22.610	22.610	612,595
2025-12-22	22.490	22.780	21.970	22.320	22.320	894,292
2025-12-19	22.400	22.560	22.090	22.520	22.520	849,965
2025-12-18	22.140	22.550	21.320	22.430	22.430	1,220,363
2025-12-17	21.000	22.500	20.800	22.010	22.010	1,622,255
2025-12-16	20.930	21.100	20.700	20.940	20.940	649,679
2025-12-15	21.350	21.480	20.690	20.980	20.980	889,081
2025-12-12	21.400	21.920	21.210	21.320	21.320	1,167,121
2025-12-11	20.210	21.450	20.100	21.400	21.400	1,333,682
2025-12-10	19.980	20.290	19.910	20.190	20.190	534,471
2025-12-09	19.835	20.170	19.585	20.080	20.080	536,972
2025-12-08	19.990	20.360	19.505	20.000	20.000	819,623
2025-12-05	20.000	20.550	19.850	19.910	19.910	627,621
2025-12-04	20.000	20.440	19.855	20.120	20.120	781,715
2025-12-03	20.420	20.630	19.905	20.090	20.090	673,031
2025-12-02	20.930	21.100	20.340	20.420	20.420	776,169
2025-12-01	20.960	21.850	20.640	20.950	20.950	1,487,064
2025-11-28	21.410	21.440	20.790	21.170	21.170	1,839,121
2025-11-27	19.825	21.490	19.825	21.490	21.490	3,123,398
2025-11-26	18.240	19.880	17.870	19.785	19.785	3,488,050
2025-11-25	16.770	17.660	16.770	17.480	17.480	1,404,893
2025-11-24	17.065	17.195	16.440	16.730	16.730	8,125,023
2025-11-21	16.950	16.990	16.670	16.810	16.810	618,136
2025-11-20	17.300	17.500	17.025	17.040	17.040	879,316
2025-11-19	16.500	17.140	16.440	17.050	17.050	1,013,178
2025-11-18	16.800	16.945	16.545	16.700	16.700	926,430
2025-11-17	17.120	17.305	16.870	16.895	16.895	998,624
2025-11-14	17.455	17.455	16.830	17.145	17.145	1,933,275
2025-11-13	17.650	17.775	17.475	17.530	17.530	984,280
2025-11-12	17.690	18.000	17.610	17.610	17.610	1,065,769
2025-11-11	17.860	18.065	17.540	17.680	17.680	1,231,979
2025-11-10	18.010	18.400	17.800	17.860	17.860	1,047,502
2025-11-07	18.650	19.000	17.730	17.865	17.865	2,048,684
2025-11-06	19.255	19.420	18.635	18.650	18.650	1,056,935
2025-11-05	19.420	19.835	19.240	19.250	19.250	1,125,794
2025-11-04	20.260	20.280	19.510	19.560	19.560	2,088,655
2025-11-03	21.720	21.720	20.510	20.510	20.510	1,095,723

← NewerPage 4 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.