Hexatronic Group AB (publ) (LON:0RDH)
London · Delayed Price · Currency is GBP · Price in SEK 22.40
+0.08 (0.38%)
Dec 19, 2025, 4:16 PM BST
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.38 | 22.51 | 22.14 | 22.40 | 22.40 | 0.38% | 5,926 |
| Dec 18, 2025 | 22.01 | 22.51 | 21.33 | 22.32 | 22.32 | 1.34% | 45,022 |
| Dec 17, 2025 | 21.10 | 22.39 | 21.10 | 22.02 | 22.02 | 4.90% | 26,079 |
| Dec 16, 2025 | 20.73 | 21.00 | 20.73 | 20.99 | 20.99 | -0.83% | 8,862 |
| Dec 15, 2025 | 20.96 | 21.22 | 20.72 | 21.17 | 21.17 | -1.18% | 14,203 |
| Dec 12, 2025 | 21.83 | 21.84 | 21.25 | 21.42 | 21.42 | 2.22% | 29,966 |
| Dec 11, 2025 | 20.13 | 21.41 | 20.13 | 20.95 | 20.95 | 4.45% | 32,985 |
| Dec 10, 2025 | 20.03 | 20.28 | 19.94 | 20.06 | 20.06 | 1.16% | 7,807 |
| Dec 9, 2025 | 20.01 | 20.18 | 19.64 | 19.83 | 19.83 | -0.51% | 15,475 |
| Dec 8, 2025 | 19.93 | 20.29 | 19.55 | 19.93 | 19.93 | -1.08% | 62,308 |
| Dec 5, 2025 | 20.00 | 20.49 | 19.85 | 20.15 | 20.15 | 0.70% | 21,988 |
| Dec 4, 2025 | 20.29 | 20.36 | 19.89 | 20.01 | 20.01 | -0.65% | 8,629 |
| Dec 3, 2025 | 20.36 | 20.36 | 19.94 | 20.14 | 20.14 | -1.56% | 32,547 |
| Dec 2, 2025 | 20.89 | 20.89 | 20.35 | 20.46 | 20.46 | -2.18% | 178,020 |
| Dec 1, 2025 | 21.24 | 21.24 | 20.84 | 20.92 | 20.92 | -0.46% | 7,904 |
| Nov 28, 2025 | 21.24 | 21.27 | 20.87 | 21.01 | 21.01 | 0.89% | 6,257 |
| Nov 27, 2025 | 20.39 | 21.43 | 20.39 | 20.83 | 20.83 | 10.56% | 19,455 |
| Nov 26, 2025 | 19.00 | 19.82 | 18.84 | 18.84 | 18.84 | 8.87% | 98,733 |
| Nov 25, 2025 | 17.00 | 17.51 | 16.84 | 17.31 | 17.31 | 2.85% | 20,047 |
| Nov 24, 2025 | 16.94 | 16.96 | 16.45 | 16.83 | 16.82 | 0.23% | 192,895 |
| Nov 21, 2025 | 16.84 | 16.98 | 16.73 | 16.79 | 16.79 | -2.88% | 19,386 |
| Nov 20, 2025 | 17.41 | 17.50 | 17.03 | 17.28 | 17.28 | 3.52% | 31,842 |
| Nov 19, 2025 | 16.56 | 17.13 | 16.50 | 16.70 | 16.70 | -0.93% | 29,302 |
| Nov 18, 2025 | 16.75 | 16.95 | 16.65 | 16.85 | 16.85 | -1.58% | 25,818 |
| Nov 17, 2025 | 16.99 | 17.18 | 16.89 | 17.12 | 17.12 | 0.50% | 26,818 |
| Nov 14, 2025 | 17.43 | 17.43 | 16.83 | 17.04 | 17.04 | -3.03% | 39,057 |
| Nov 13, 2025 | 17.70 | 17.73 | 17.49 | 17.57 | 17.57 | -0.84% | 39,585 |
| Nov 12, 2025 | 17.74 | 17.98 | 17.64 | 17.72 | 17.72 | -0.08% | 30,514 |
| Nov 11, 2025 | 18.07 | 18.07 | 17.61 | 17.74 | 17.74 | -2.88% | 30,897 |
| Nov 10, 2025 | 18.17 | 18.36 | 17.83 | 18.26 | 18.26 | 1.56% | 19,982 |
| Nov 7, 2025 | 18.36 | 18.36 | 17.80 | 17.98 | 17.98 | -6.03% | 15,029 |
| Nov 6, 2025 | 19.07 | 19.14 | 18.65 | 19.13 | 19.13 | -1.50% | 13,919 |
| Nov 5, 2025 | 19.88 | 19.88 | 19.31 | 19.43 | 19.43 | -1.94% | 12,484 |
| Nov 4, 2025 | 19.92 | 20.01 | 19.65 | 19.81 | 19.81 | -7.84% | 99,934 |
| Nov 3, 2025 | 21.58 | 21.58 | 20.68 | 21.50 | 21.50 | -0.73% | 9,989 |
| Oct 31, 2025 | 21.71 | 21.92 | 21.51 | 21.66 | 21.66 | -2.77% | 5,968 |
| Oct 30, 2025 | 22.19 | 22.34 | 22.12 | 22.27 | 22.27 | 1.62% | 8,177 |
| Oct 29, 2025 | 22.07 | 22.12 | 21.63 | 21.92 | 21.92 | 0.03% | 49,218 |
| Oct 28, 2025 | 22.21 | 22.21 | 21.79 | 21.91 | 21.91 | -0.62% | 42,616 |
| Oct 27, 2025 | 22.17 | 22.25 | 21.96 | 22.05 | 22.05 | -0.93% | 60,814 |
| Oct 24, 2025 | 20.95 | 22.62 | 20.75 | 22.26 | 22.26 | 12.32% | 158,955 |
| Oct 23, 2025 | 19.47 | 19.99 | 19.44 | 19.82 | 19.81 | 3.74% | 12,246 |
| Oct 22, 2025 | 19.55 | 19.55 | 19.10 | 19.10 | 19.10 | -1.85% | 10,358 |
| Oct 21, 2025 | 19.03 | 19.69 | 19.03 | 19.46 | 19.46 | 0.70% | 15,902 |
| Oct 20, 2025 | 19.11 | 19.33 | 19.00 | 19.33 | 19.33 | 2.17% | 19,113 |
| Oct 17, 2025 | 18.91 | 19.05 | 18.78 | 18.92 | 18.92 | -2.60% | 5,368 |
| Oct 16, 2025 | 19.39 | 19.45 | 19.21 | 19.42 | 19.42 | 1.27% | 12,487 |
| Oct 15, 2025 | 19.03 | 19.37 | 19.03 | 19.18 | 19.18 | 1.67% | 24,027 |
| Oct 14, 2025 | 18.91 | 18.91 | 18.65 | 18.86 | 18.86 | -0.77% | 4,923 |
| Oct 13, 2025 | 19.00 | 19.07 | 18.78 | 19.01 | 19.01 | -3.75% | 16,749 |