Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.300	22.400	21.460	21.740	21.740	787,877
2025-10-30	22.110	22.370	21.780	22.360	22.360	2,204,333
2025-10-29	22.150	22.300	21.480	22.110	22.110	1,493,478
2025-10-28	21.900	22.260	21.610	22.100	22.100	1,254,844
2025-10-27	22.750	22.890	21.800	21.910	21.910	2,192,869
2025-10-24	20.990	22.750	20.220	22.670	22.670	5,614,260
2025-10-23	19.450	20.160	19.305	20.010	20.010	2,398,426
2025-10-22	19.500	19.550	19.050	19.475	19.475	1,086,984
2025-10-21	19.045	19.685	18.920	19.550	19.550	1,468,156
2025-10-20	19.050	19.360	18.940	19.175	19.175	1,307,537
2025-10-17	19.375	19.375	18.740	19.005	19.005	1,213,256
2025-10-16	19.145	19.475	19.010	19.390	19.390	769,059
2025-10-15	18.745	19.550	18.745	19.055	19.055	1,452,256
2025-10-14	18.690	19.030	18.485	18.725	18.725	1,258,116
2025-10-13	19.100	19.205	18.740	18.810	18.810	958,056
2025-10-10	19.565	19.920	19.050	19.050	19.050	1,736,971
2025-10-09	19.200	19.645	19.170	19.535	19.535	1,144,915
2025-10-08	19.460	19.460	19.145	19.345	19.345	884,630
2025-10-07	19.635	19.800	19.310	19.485	19.485	681,979
2025-10-06	19.650	19.825	19.140	19.690	19.690	1,066,599
2025-10-03	19.555	19.685	18.990	19.645	19.645	2,063,311
2025-10-02	19.950	20.050	19.300	19.560	19.560	1,271,791
2025-10-01	19.120	19.640	19.100	19.390	19.390	824,951
2025-09-30	19.120	19.410	18.930	19.145	19.145	928,923
2025-09-29	19.055	19.400	18.895	19.105	19.105	993,624
2025-09-26	19.420	19.420	18.900	19.130	19.130	821,655
2025-09-25	19.675	19.865	19.120	19.135	19.135	1,136,219
2025-09-24	20.130	20.170	19.615	19.615	19.615	1,178,402
2025-09-23	20.060	20.650	20.060	20.130	20.130	806,668
2025-09-22	20.310	20.660	20.000	20.000	20.000	720,220
2025-09-19	20.500	20.530	20.130	20.370	20.370	1,235,500
2025-09-18	19.900	20.820	19.850	20.410	20.410	1,116,454
2025-09-17	20.100	20.270	19.800	19.800	19.800	764,136
2025-09-16	20.000	20.440	19.915	19.915	19.915	909,566
2025-09-15	20.190	20.590	19.820	19.910	19.910	1,155,380
2025-09-12	21.130	21.270	20.080	20.190	20.190	2,355,398
2025-09-11	22.900	22.940	21.070	21.070	21.070	3,080,973
2025-09-10	21.720	21.930	21.440	21.490	21.490	732,021
2025-09-09	22.000	22.600	21.710	21.720	21.720	757,360
2025-09-08	22.570	22.860	21.870	21.970	21.970	971,354
2025-09-05	22.520	22.900	22.330	22.570	22.570	617,186
2025-09-04	22.040	22.480	21.960	22.380	22.380	467,225
2025-09-03	22.300	22.700	22.040	22.040	22.040	462,267
2025-09-02	23.000	23.100	22.210	22.300	22.300	803,051
2025-09-01	23.010	23.310	22.850	23.090	23.090	496,290
2025-08-29	23.540	23.650	22.910	23.020	23.020	833,752
2025-08-28	23.240	24.010	23.240	23.530	23.530	532,577
2025-08-27	23.610	23.780	23.050	23.190	23.190	528,581
2025-08-26	23.660	23.920	23.300	23.490	23.490	1,009,375
2025-08-25	24.100	24.410	23.620	23.700	23.700	911,301
2025-08-22	23.000	24.210	22.900	24.080	24.080	1,993,946
2025-08-21	22.500	23.080	22.450	22.940	22.940	670,548
2025-08-20	22.700	22.870	22.350	22.580	22.580	785,447
2025-08-19	21.460	23.130	21.460	23.060	23.060	1,840,652
2025-08-18	21.650	21.980	21.290	21.430	21.430	774,317
2025-08-15	21.850	22.020	21.650	21.650	21.650	843,311
2025-08-14	22.200	22.200	21.640	21.640	21.640	1,020,891
2025-08-13	22.230	22.390	21.890	22.130	22.130	1,011,902
2025-08-12	21.910	22.260	21.800	22.190	22.190	1,117,902
2025-08-11	22.900	23.050	21.870	21.870	21.870	1,219,975

← NewerPage 5 of 21 · 1,260 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.