Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	22.900	23.050	21.870	21.870	21.870	1,219,975
2025-08-08	22.120	23.400	22.040	22.900	22.900	2,816,644
2025-08-07	21.230	22.450	20.950	22.130	22.130	1,817,151
2025-08-06	22.700	22.700	21.150	21.160	21.160	2,294,763
2025-08-05	20.860	23.200	20.840	22.730	22.730	4,815,744
2025-08-04	20.450	20.720	20.070	20.690	20.690	1,044,823
2025-08-01	20.700	20.790	20.320	20.370	20.370	1,205,344
2025-07-31	21.100	21.320	20.800	20.890	20.890	718,729
2025-07-30	21.090	21.480	20.900	21.080	21.080	1,008,302
2025-07-29	21.530	21.700	21.030	21.090	21.090	956,638
2025-07-28	22.050	22.270	21.410	21.500	21.500	1,418,336
2025-07-25	21.260	21.580	21.090	21.580	21.580	1,282,945
2025-07-24	20.950	21.850	20.700	21.320	21.320	2,266,566
2025-07-23	20.140	21.300	19.875	20.730	20.730	4,619,485
2025-07-22	20.270	20.380	19.655	19.760	19.760	2,337,494
2025-07-21	20.910	20.910	20.140	20.160	20.160	2,063,713
2025-07-18	20.460	21.110	20.280	20.920	20.920	2,152,615
2025-07-17	20.720	21.120	20.310	20.480	20.480	2,301,018
2025-07-16	21.250	21.490	20.640	20.700	20.700	2,283,372
2025-07-15	21.410	22.100	21.020	21.330	21.330	2,671,089
2025-07-14	21.200	22.720	20.940	21.500	21.500	4,467,787
2025-07-11	22.700	22.840	22.080	22.080	22.080	1,831,064
2025-07-10	21.800	22.700	21.690	22.700	22.700	3,873,876
2025-07-09	21.240	21.940	20.570	21.680	21.680	5,652,878
2025-07-08	21.620	21.990	21.050	21.810	21.810	4,426,467
2025-07-07	23.500	24.190	21.440	21.580	21.580	17,158,529
2025-07-04	27.940	30.380	27.740	30.300	30.300	4,051,230
2025-07-03	26.980	28.100	26.930	27.250	27.250	1,282,691
2025-07-02	25.660	26.800	25.520	26.800	26.800	1,442,978
2025-07-01	24.940	25.690	24.650	25.660	25.660	781,240
2025-06-30	25.940	25.980	24.850	24.850	24.850	1,212,827
2025-06-27	24.430	26.050	24.430	25.910	25.910	1,349,997
2025-06-26	24.130	24.380	24.010	24.290	24.290	567,241
2025-06-25	24.320	24.880	24.100	24.110	24.110	536,950
2025-06-24	24.570	24.850	23.980	24.180	24.180	686,753
2025-06-23	23.840	24.190	23.500	23.800	23.800	766,112
2025-06-19	24.800	24.810	23.860	23.860	23.860	1,198,479
2025-06-18	25.290	25.340	24.640	24.990	24.990	784,962
2025-06-17	25.460	26.090	25.000	25.340	25.340	605,381
2025-06-16	25.100	25.820	24.960	25.620	25.620	634,179
2025-06-13	25.000	25.420	24.920	25.080	25.080	840,418
2025-06-12	25.620	25.970	25.140	25.830	25.830	712,778
2025-06-11	25.790	26.090	25.520	25.840	25.840	734,120
2025-06-10	26.700	26.710	25.690	25.800	25.800	866,480
2025-06-09	27.200	27.560	26.490	26.550	26.550	872,963
2025-06-05	26.860	27.570	26.220	27.190	27.190	1,145,952
2025-06-04	25.400	26.800	25.400	26.650	26.650	1,279,609
2025-06-03	25.500	25.900	24.780	25.380	25.380	970,777
2025-06-02	25.570	26.200	25.230	25.440	25.440	1,448,608
2025-05-30	26.820	26.940	26.010	26.120	26.120	1,221,531
2025-05-28	27.090	28.090	26.480	26.590	26.590	888,105
2025-05-27	26.420	27.100	25.880	26.200	26.200	928,276
2025-05-26	24.830	26.560	24.730	26.120	26.120	1,448,819
2025-05-23	24.480	25.100	23.800	24.110	24.110	872,446
2025-05-22	25.000	25.000	24.240	24.420	24.420	806,932
2025-05-21	25.400	25.400	24.590	25.020	25.020	1,020,179
2025-05-20	25.400	25.720	25.170	25.550	25.550	616,757
2025-05-19	26.100	26.180	25.220	25.360	25.360	784,740
2025-05-16	27.050	27.050	26.200	26.290	26.290	1,028,886
2025-05-15	26.500	27.050	26.110	27.050	27.050	1,060,630

← NewerPage 6 of 21 · 1,257 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.