Hexatronic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.030	40.130	37.930	39.080	39.080	1,347,699
2026-10-16	41.200	41.640	40.030	40.030	40.030	659,763
2026-10-15	41.600	42.300	39.460	40.690	40.690	2,233,040
2026-10-14	42.880	43.430	42.110	42.110	42.110	678,970
2026-10-13	42.000	42.930	40.700	42.630	42.630	715,069
2026-10-12	42.000	42.500	41.890	42.100	42.100	526,969
2026-10-09	41.050	42.520	40.600	42.040	42.040	1,076,191
2026-10-08	41.200	41.340	40.390	41.050	41.050	845,276
2026-10-07	42.200	42.560	40.800	41.640	41.640	1,177,600
2026-10-06	43.000	43.670	42.500	42.620	42.620	1,340,391
2026-10-05	42.030	42.820	42.000	42.810	42.810	984,940
2026-10-02	40.840	43.350	40.840	42.120	42.120	1,788,616
2026-10-01	39.600	40.940	38.830	40.760	40.760	895,184
2026-09-30	39.400	40.130	39.220	39.710	39.710	626,091
2026-09-29	38.850	39.660	38.490	39.450	39.450	838,235
2026-09-28	39.400	39.400	38.260	38.290	38.290	769,887
2026-09-25	39.990	40.650	39.310	39.630	39.630	863,957
2026-09-24	41.430	41.430	39.210	39.400	39.400	962,701
2026-09-23	41.410	42.170	41.120	41.800	41.800	1,186,559
2026-09-22	39.740	41.450	39.330	41.450	41.450	1,644,469
2026-09-21	37.140	39.740	37.130	39.740	39.740	1,421,412
2026-09-18	37.480	38.400	37.130	37.130	37.130	1,609,574
2026-09-17	38.000	38.870	37.470	37.470	37.470	835,044
2026-09-16	37.300	38.490	37.250	37.980	37.980	850,312
2026-09-15	37.950	38.000	36.110	37.200	37.200	1,213,021
2026-09-14	38.670	38.740	37.420	38.020	38.020	1,390,025
2026-09-11	39.330	39.580	38.420	39.210	39.210	711,056
2026-09-10	38.980	39.450	38.340	39.000	39.000	548,305
2026-09-09	39.090	39.150	38.220	39.150	39.150	637,300
2026-09-08	38.970	39.260	38.510	39.150	39.150	539,527
2026-09-07	38.210	39.660	38.140	38.970	38.970	1,237,009
2026-09-04	38.740	39.540	38.070	38.070	38.070	711,772
2026-09-03	38.800	39.650	38.180	38.730	38.730	951,699
2026-09-02	38.820	39.310	38.270	38.940	38.940	818,659
2026-09-01	40.150	40.750	37.950	38.810	38.810	1,480,289
2026-08-31	41.860	42.170	40.190	40.190	40.190	7,507,770
2026-08-28	41.260	42.200	41.160	41.620	41.620	641,321
2026-08-27	40.600	42.380	40.600	41.310	41.310	1,226,196
2026-08-26	39.160	40.920	39.100	40.230	40.230	1,168,459
2026-08-25	38.580	40.070	38.580	39.150	39.150	1,046,537
2026-08-24	38.810	39.140	37.960	38.580	38.580	849,700
2026-08-21	38.070	40.010	37.950	39.140	39.140	1,067,619
2026-08-20	38.600	38.740	37.780	38.220	38.220	777,430
2026-08-19	40.390	40.400	38.300	38.590	38.590	888,815
2026-08-18	40.600	41.600	39.970	40.340	40.340	666,507
2026-08-17	41.300	41.850	40.650	41.030	41.030	580,762
2026-08-14	41.610	42.130	40.960	41.290	41.290	611,592
2026-08-13	41.100	41.830	40.830	41.580	41.580	615,161
2026-08-12	39.800	41.640	39.770	40.770	40.770	785,943
2026-08-11	38.850	40.420	38.500	39.800	39.800	904,816
2026-08-10	40.360	40.900	38.850	39.000	39.000	1,248,063
2026-08-07	41.000	41.260	39.820	40.390	40.390	1,174,978
2026-08-06	39.540	41.900	39.540	41.080	41.080	1,002,797
2026-08-05	40.200	40.650	39.660	40.120	40.120	617,402
2026-08-04	38.200	40.790	38.040	40.120	40.120	1,272,406
2026-08-03	38.000	38.820	36.930	37.800	37.800	1,133,916
2026-07-31	38.200	39.100	37.880	37.880	37.880	1,091,111
2026-07-30	36.280	38.280	35.480	37.620	37.620	1,564,735
2026-07-29	36.630	37.950	36.140	36.190	36.190	1,399,683
2026-07-28	39.250	39.390	36.050	36.650	36.650	1,966,198

Page 1 of 5 · 250 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.