Hexatronic Group AB (publ) (LON:0RDH)
London · Delayed Price · Currency is GBP · Price in SEK 18.92
-0.50 (-2.60%)
At close: Oct 17, 2025
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 19.56 | 19.83 | 19.16 | 19.75 | 19.75 | 1.45% | 36,971 |
| Oct 9, 2025 | 19.18 | 19.60 | 19.18 | 19.47 | 19.47 | 0.67% | 13,387 |
| Oct 8, 2025 | 19.37 | 19.39 | 19.20 | 19.34 | 19.34 | -0.84% | 13,359 |
| Oct 7, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | 0.72% | 14,110 |
| Oct 6, 2025 | 19.43 | 19.69 | 19.32 | 19.36 | 19.36 | 1.07% | 34,084 |
| Oct 3, 2025 | 19.65 | 19.65 | 19.01 | 19.16 | 19.16 | -1.97% | 39,888 |
| Oct 2, 2025 | 19.76 | 19.98 | 19.42 | 19.54 | 19.54 | 0.49% | 6,338 |
| Oct 1, 2025 | 19.34 | 19.57 | 19.27 | 19.44 | 19.44 | 1.72% | 7,203 |
| Sep 30, 2025 | 19.27 | 19.36 | 19.03 | 19.12 | 19.12 | 0.13% | 22,640 |
| Sep 29, 2025 | 19.11 | 19.12 | 19.07 | 19.09 | 19.09 | 0.09% | 8,190 |
| Sep 26, 2025 | 19.04 | 19.12 | 18.91 | 19.07 | 19.07 | -0.87% | 73,776 |
| Sep 25, 2025 | 19.67 | 19.70 | 19.19 | 19.24 | 19.24 | -2.98% | 13,613 |
| Sep 24, 2025 | 20.18 | 20.18 | 19.63 | 19.83 | 19.83 | -3.40% | 15,792 |
| Sep 23, 2025 | 20.37 | 20.64 | 20.12 | 20.53 | 20.53 | 0.93% | 102,476 |
| Sep 22, 2025 | 20.37 | 20.57 | 20.11 | 20.34 | 20.34 | 0.31% | 9,397 |
| Sep 19, 2025 | 20.35 | 20.40 | 20.21 | 20.28 | 20.28 | -1.08% | 12,641 |
| Sep 18, 2025 | 20.31 | 20.78 | 20.16 | 20.50 | 20.50 | 2.49% | 20,722 |
| Sep 17, 2025 | 20.11 | 20.11 | 19.84 | 20.00 | 20.00 | -0.81% | 6,262 |
| Sep 16, 2025 | 20.13 | 20.30 | 20.01 | 20.16 | 20.16 | -0.22% | 12,263 |
| Sep 15, 2025 | 20.03 | 20.46 | 19.87 | 20.21 | 20.21 | -0.34% | 31,484 |
| Sep 12, 2025 | 20.81 | 20.93 | 20.14 | 20.28 | 20.28 | -6.38% | 33,160 |
| Sep 11, 2025 | 22.05 | 22.61 | 21.18 | 21.66 | 21.66 | 0.07% | 69,970 |
| Sep 10, 2025 | 21.71 | 21.94 | 21.45 | 21.64 | 21.64 | -1.36% | 12,357 |
| Sep 9, 2025 | 22.13 | 22.60 | 21.73 | 21.94 | 21.94 | -0.22% | 8,796 |
| Sep 8, 2025 | 22.29 | 22.63 | 21.90 | 21.99 | 21.99 | -3.04% | 8,627 |
| Sep 5, 2025 | 22.87 | 22.90 | 22.67 | 22.68 | 22.68 | 2.05% | 4,544 |
| Sep 4, 2025 | 22.35 | 22.46 | 22.19 | 22.23 | 22.23 | -1.11% | 18,849 |
| Sep 3, 2025 | 22.58 | 22.68 | 22.15 | 22.48 | 22.48 | -0.15% | 8,618 |
| Sep 2, 2025 | 22.97 | 22.97 | 22.25 | 22.51 | 22.51 | -2.13% | 18,363 |
| Sep 1, 2025 | 23.15 | 23.16 | 22.96 | 23.00 | 23.00 | -1.22% | 5,404 |
| Aug 29, 2025 | 23.53 | 23.53 | 23.00 | 23.28 | 23.28 | -1.98% | 3,545 |
| Aug 28, 2025 | 23.77 | 23.96 | 23.47 | 23.75 | 23.75 | 0.99% | 8,736 |
| Aug 27, 2025 | 23.65 | 23.67 | 23.11 | 23.52 | 23.52 | -0.69% | 14,867 |
| Aug 26, 2025 | 23.60 | 23.81 | 23.49 | 23.68 | 23.68 | -2.00% | 10,871 |
| Aug 25, 2025 | 24.21 | 24.26 | 23.69 | 24.16 | 24.16 | 2.65% | 13,455 |
| Aug 22, 2025 | 23.27 | 24.16 | 23.27 | 23.54 | 23.54 | 3.48% | 10,525 |
| Aug 21, 2025 | 22.82 | 23.00 | 22.71 | 22.75 | 22.75 | 0.53% | 19,494 |
| Aug 20, 2025 | 22.63 | 22.82 | 22.45 | 22.63 | 22.63 | 0.29% | 14,899 |
| Aug 19, 2025 | 21.80 | 23.05 | 21.80 | 22.56 | 22.56 | 4.95% | 24,167 |
| Aug 18, 2025 | 21.89 | 21.89 | 21.40 | 21.50 | 21.50 | -1.58% | 16,803 |
| Aug 15, 2025 | 21.79 | 21.98 | 21.73 | 21.85 | 21.85 | -0.32% | 8,419 |
| Aug 14, 2025 | 21.99 | 21.99 | 21.70 | 21.92 | 21.92 | -1.08% | 12,634 |
| Aug 13, 2025 | 22.23 | 22.29 | 22.01 | 22.16 | 22.16 | 1.02% | 9,394 |
| Aug 12, 2025 | 22.06 | 22.22 | 21.84 | 21.93 | 21.93 | -1.69% | 35,162 |
| Aug 11, 2025 | 22.86 | 22.86 | 21.92 | 22.31 | 22.31 | 1.01% | 15,001 |