Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.850	32.490	31.320	31.500	31.500	1,328,153
2025-02-13	31.530	32.140	31.220	31.840	31.840	1,349,533
2025-02-12	32.410	32.490	31.060	31.180	31.180	2,703,066
2025-02-11	31.700	33.100	31.240	32.400	32.400	3,054,484
2025-02-10	33.920	34.300	31.120	31.430	31.430	5,034,476
2025-02-07	36.850	38.200	33.650	33.880	33.880	9,066,657
2025-02-06	37.840	39.840	37.340	39.380	39.380	1,812,666
2025-02-05	37.270	37.750	36.090	37.450	37.450	1,065,832
2025-02-04	35.200	37.480	35.200	37.270	37.270	1,029,039
2025-02-03	34.230	35.230	34.000	35.100	35.100	1,205,088
2025-01-31	36.570	36.750	36.080	36.450	36.450	366,356
2025-01-30	36.920	37.500	36.100	36.570	36.570	780,097
2025-01-29	35.640	37.530	35.610	36.900	36.900	1,211,511
2025-01-28	35.600	36.420	35.330	35.530	35.530	957,978
2025-01-27	35.360	35.780	34.700	35.300	35.300	2,041,234
2025-01-24	35.800	36.800	35.450	36.210	36.210	989,121
2025-01-23	36.000	37.120	35.220	35.520	35.520	1,027,060
2025-01-22	36.000	37.200	35.400	36.000	36.000	1,014,343
2025-01-21	35.700	35.960	34.850	35.960	35.960	678,587
2025-01-20	35.800	35.980	34.440	35.590	35.590	676,686
2025-01-17	35.020	36.040	35.020	35.840	35.840	890,667
2025-01-16	35.160	35.410	34.410	34.740	34.740	530,210
2025-01-15	33.060	35.250	33.060	34.990	34.990	789,747
2025-01-14	33.500	34.150	32.950	33.140	33.140	608,682
2025-01-13	34.000	34.160	33.150	33.200	33.200	904,950
2025-01-10	35.630	35.690	34.200	34.240	34.240	979,803
2025-01-09	35.640	36.210	35.250	35.590	35.590	459,853
2025-01-08	36.810	37.330	35.710	35.710	35.710	862,816
2025-01-07	38.000	38.950	36.280	36.950	36.950	1,766,629
2025-01-03	37.900	38.560	37.530	37.900	37.900	691,706
2025-01-02	36.180	38.030	36.180	37.900	37.900	921,103
2024-12-30	36.590	36.630	35.590	36.180	36.180	696,359
2024-12-27	36.250	37.330	36.100	36.630	36.630	701,634
2024-12-23	35.140	36.810	34.310	36.240	36.240	1,283,802
2024-12-20	35.500	36.040	34.550	35.390	35.390	1,318,648
2024-12-19	35.990	36.890	35.570	35.820	35.820	1,508,892
2024-12-18	35.570	37.060	35.550	36.950	36.950	2,200,429
2024-12-17	34.220	35.000	33.620	34.240	34.240	1,092,964
2024-12-16	33.820	34.670	32.580	34.390	34.390	1,923,057
2024-12-13	35.500	36.020	35.260	35.290	35.290	1,538,594
2024-12-12	35.780	36.490	35.360	35.540	35.540	1,884,835
2024-12-11	36.650	36.690	35.600	35.700	35.700	1,048,449
2024-12-10	37.740	37.740	36.560	36.560	36.560	686,376
2024-12-09	37.290	38.880	37.290	37.910	37.910	1,269,883
2024-12-06	36.670	37.500	36.360	37.280	37.280	1,143,347
2024-12-05	39.300	39.560	36.470	36.600	36.600	1,686,701
2024-12-04	38.240	39.320	37.880	39.130	39.130	868,703
2024-12-03	37.740	38.320	37.130	38.320	38.320	1,111,920
2024-12-02	37.230	38.120	36.520	37.740	37.740	552,610
2024-11-29	37.520	37.830	36.860	37.610	37.610	1,163,984
2024-11-28	37.320	38.650	37.320	37.480	37.480	983,683
2024-11-27	36.910	37.430	36.460	36.960	36.960	1,050,543
2024-11-26	38.020	38.020	36.360	36.850	36.850	843,512
2024-11-25	37.490	38.650	37.430	38.140	38.140	1,062,311
2024-11-22	36.500	37.160	36.000	37.000	37.000	738,271
2024-11-21	37.000	37.380	35.860	36.450	36.450	586,870
2024-11-20	37.460	37.670	36.120	36.720	36.720	1,813,081
2024-11-19	36.940	37.910	36.060	36.720	36.720	780,540
2024-11-18	38.120	38.360	36.600	36.600	36.600	1,071,606
2024-11-15	39.670	39.910	37.790	38.120	38.120	879,313

← NewerPage 8 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.