Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	39.100	40.020	38.820	39.920	39.920	902,385
2024-11-13	38.280	39.390	38.020	39.100	39.100	966,043
2024-11-12	38.320	39.000	38.000	38.560	38.560	1,024,815
2024-11-11	38.950	40.250	38.700	39.210	39.210	1,102,258
2024-11-08	39.140	39.700	37.750	38.830	38.830	2,100,136
2024-11-07	40.750	41.640	38.550	39.140	39.140	2,391,873
2024-11-06	42.400	43.580	40.360	40.850	40.850	1,596,517
2024-11-05	43.300	44.160	42.390	42.480	42.480	866,009
2024-11-04	43.580	44.440	42.750	43.300	43.300	809,102
2024-11-01	43.450	44.260	42.820	43.580	43.580	390,116
2024-10-31	44.060	44.300	42.900	43.450	43.450	799,759
2024-10-30	45.340	45.750	43.950	44.190	44.190	1,616,829
2024-10-29	45.660	47.940	45.180	45.510	45.510	1,652,613
2024-10-28	42.560	46.640	42.500	45.660	45.660	2,684,090
2024-10-25	43.080	45.500	41.000	42.560	42.560	6,825,154
2024-10-24	46.910	50.000	46.710	49.660	49.660	1,361,966
2024-10-23	47.840	48.370	46.750	46.910	46.910	526,915
2024-10-22	47.000	48.150	46.430	47.840	47.840	637,906
2024-10-21	47.800	48.440	46.660	46.960	46.960	702,433
2024-10-18	47.600	48.990	47.400	47.920	47.920	864,397
2024-10-17	47.080	48.650	47.080	47.620	47.620	637,015
2024-10-16	47.300	47.800	46.580	47.080	47.080	559,832
2024-10-15	46.870	48.250	45.850	47.340	47.340	1,201,220
2024-10-14	48.050	48.340	46.690	46.870	46.870	678,389
2024-10-11	48.100	48.410	47.420	48.050	48.050	534,963
2024-10-10	49.260	49.410	47.460	48.100	48.100	917,635
2024-10-09	49.480	49.930	48.450	49.720	49.720	889,177
2024-10-08	49.010	50.320	48.810	49.750	49.750	481,445
2024-10-07	49.800	50.340	48.220	49.600	49.600	655,048
2024-10-04	49.400	50.320	49.300	49.790	49.790	784,407
2024-10-03	50.260	50.960	49.230	49.300	49.300	750,348
2024-10-02	49.370	51.080	48.890	50.800	50.800	1,228,816
2024-10-01	51.620	52.000	49.360	49.360	49.360	1,035,014
2024-09-30	51.900	52.840	50.760	51.620	51.620	823,195
2024-09-27	52.740	54.000	51.440	51.940	51.940	1,282,086
2024-09-26	50.960	52.820	49.630	52.500	52.500	2,301,429
2024-09-25	48.780	49.740	48.710	49.240	49.240	1,203,897
2024-09-24	52.700	53.160	48.600	48.810	48.810	2,610,036
2024-09-23	51.600	53.800	51.140	53.120	53.120	1,450,967
2024-09-20	52.480	53.120	51.600	51.600	51.600	1,720,753
2024-09-19	52.180	53.620	51.280	52.640	52.640	2,982,839
2024-09-18	54.800	54.900	50.080	52.060	52.060	7,375,013
2024-09-17	57.640	58.240	56.000	57.940	57.940	708,872
2024-09-16	56.660	58.520	56.260	57.480	57.480	843,598
2024-09-13	55.700	56.800	55.360	56.660	56.660	525,841
2024-09-12	56.120	56.640	54.400	55.500	55.500	632,968
2024-09-11	55.720	57.060	54.020	54.480	54.480	518,700
2024-09-10	54.760	56.060	54.560	55.720	55.720	469,909
2024-09-09	54.620	55.440	53.680	54.760	54.760	490,367
2024-09-06	55.680	56.320	54.160	54.160	54.160	543,658
2024-09-05	55.000	56.060	54.180	55.720	55.720	648,390
2024-09-04	55.200	56.900	53.560	55.220	55.220	820,203
2024-09-03	59.260	59.260	55.900	56.600	56.600	744,696
2024-09-02	60.200	60.480	58.300	59.260	59.260	549,550
2024-08-30	59.680	61.000	58.740	60.720	60.720	923,392
2024-08-29	56.600	59.780	56.600	59.780	59.780	868,674
2024-08-28	58.400	58.600	56.160	56.580	56.580	753,905
2024-08-27	59.620	60.460	57.900	58.360	58.360	625,476
2024-08-26	59.340	60.140	58.300	59.820	59.820	763,557
2024-08-23	56.180	60.340	56.120	59.840	59.840	1,329,376

← NewerPage 9 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.