Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	27.300	27.380	26.530	26.640	26.640	680,913
2025-05-13	26.900	27.450	26.640	27.200	27.200	617,609
2025-05-12	26.000	27.640	26.000	26.830	26.830	1,329,149
2025-05-09	26.120	26.660	25.570	25.630	25.630	959,139
2025-05-08	24.740	26.220	24.640	26.200	26.200	5,317,340
2025-05-07	23.760	25.410	23.720	24.590	24.590	1,767,261
2025-05-06	25.200	25.270	23.500	23.690	23.690	3,276,096
2025-05-05	27.090	27.460	25.800	26.010	26.010	1,131,187
2025-05-02	25.200	26.970	25.200	26.970	26.970	1,975,631
2025-04-30	26.200	26.630	25.360	25.650	25.650	1,183,858
2025-04-29	27.400	27.940	25.790	26.670	26.670	2,558,159
2025-04-28	27.870	28.330	27.230	27.430	27.430	844,441
2025-04-25	27.680	28.090	27.400	27.880	27.880	578,751
2025-04-24	27.120	27.290	26.560	27.150	27.150	466,268
2025-04-23	26.950	27.780	26.200	27.120	27.120	858,729
2025-04-22	26.070	26.560	25.200	26.320	26.320	608,895
2025-04-17	26.590	26.660	25.800	26.070	26.070	256,670
2025-04-16	26.690	26.720	26.060	26.560	26.560	601,648
2025-04-15	26.680	27.280	26.100	27.200	27.200	819,873
2025-04-14	25.900	26.520	25.410	26.410	26.410	713,562
2025-04-11	24.700	25.400	23.960	25.180	25.180	816,999
2025-04-10	27.970	27.970	24.500	24.500	24.500	1,487,819
2025-04-09	23.380	23.840	22.730	23.140	23.140	1,071,722
2025-04-08	23.950	24.580	23.220	24.230	24.230	925,006
2025-04-07	20.690	25.090	20.690	23.180	23.180	2,435,555
2025-04-04	23.300	23.920	22.050	22.890	22.890	1,238,483
2025-04-03	23.950	24.900	23.320	23.320	23.320	1,023,835
2025-04-02	24.550	24.770	23.900	24.770	24.770	812,469
2025-04-01	24.880	25.150	24.390	24.660	24.660	820,325
2025-03-31	25.050	25.220	24.560	24.730	24.730	1,082,247
2025-03-28	26.030	26.950	25.210	25.400	25.400	1,037,051
2025-03-27	25.830	26.530	25.630	26.140	26.140	905,162
2025-03-26	26.990	27.240	26.100	26.100	26.100	854,301
2025-03-25	27.000	27.500	26.350	26.880	26.880	1,038,991
2025-03-24	27.080	27.790	26.500	27.020	27.020	1,520,036
2025-03-21	28.800	28.800	27.740	27.920	27.920	926,271
2025-03-20	28.990	29.280	28.350	28.930	28.930	559,194
2025-03-19	29.300	29.480	28.780	28.930	28.930	564,793
2025-03-18	30.130	30.480	29.180	29.300	29.300	928,616
2025-03-17	29.880	30.350	29.630	30.120	30.120	537,480
2025-03-14	29.140	30.020	29.040	29.830	29.830	493,713
2025-03-13	28.750	29.550	28.410	29.060	29.060	534,073
2025-03-12	29.230	29.640	28.480	29.020	29.020	855,015
2025-03-11	30.030	30.920	28.860	28.940	28.940	903,330
2025-03-10	30.250	30.600	29.360	30.080	30.080	1,023,837
2025-03-07	30.350	30.500	29.550	30.210	30.210	720,513
2025-03-06	28.820	30.470	28.820	30.310	30.310	1,362,394
2025-03-05	29.560	30.230	27.950	28.720	28.720	3,724,726
2025-03-04	30.090	30.140	28.840	28.850	28.850	1,617,275
2025-03-03	31.000	31.400	30.200	30.370	30.370	1,450,874
2025-02-28	31.300	31.410	30.820	30.970	30.970	786,199
2025-02-27	32.350	32.370	31.340	31.600	31.600	1,113,257
2025-02-26	31.980	33.680	31.980	32.480	32.480	1,411,347
2025-02-25	30.960	32.150	30.920	31.540	31.540	1,159,554
2025-02-24	30.750	31.360	30.520	30.920	30.920	704,068
2025-02-21	30.710	31.420	30.190	30.750	30.750	1,194,487
2025-02-20	30.700	30.820	30.180	30.280	30.280	633,036
2025-02-19	31.640	32.120	30.280	30.690	30.690	1,152,836
2025-02-18	30.870	32.540	30.310	31.610	31.610	2,313,490
2025-02-17	31.450	31.590	30.880	30.890	30.890	1,047,930

← NewerPage 7 of 22 · 1,261 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.