Hexatronic Group AB (publ) (LON:0RDH)
London · Delayed Price · Currency is GBP · Price in SEK 20.21
-0.07 (-0.34%)
At close: Sep 15, 2025
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 22.62 | 23.30 | 22.09 | 22.09 | 22.09 | -0.14% | 17,357 |
| Aug 7, 2025 | 21.27 | 22.42 | 21.11 | 22.12 | 22.12 | 1.25% | 22,501 |
| Aug 6, 2025 | 22.57 | 22.57 | 21.19 | 21.84 | 21.84 | 0.46% | 28,715 |
| Aug 5, 2025 | 21.00 | 23.01 | 20.99 | 21.74 | 21.74 | 7.32% | 40,788 |
| Aug 4, 2025 | 20.46 | 20.69 | 20.13 | 20.26 | 20.26 | -1.36% | 19,975 |
| Aug 1, 2025 | 20.74 | 20.74 | 20.32 | 20.54 | 20.54 | -1.78% | 17,017 |
| Jul 31, 2025 | 21.14 | 21.14 | 20.82 | 20.91 | 20.91 | -1.27% | 17,371 |
| Jul 30, 2025 | 21.28 | 21.34 | 20.98 | 21.18 | 21.18 | -0.81% | 14,425 |
| Jul 29, 2025 | 21.58 | 21.64 | 21.12 | 21.35 | 21.35 | -0.91% | 19,733 |
| Jul 28, 2025 | 22.22 | 22.27 | 21.41 | 21.55 | 21.55 | 1.41% | 43,676 |
| Jul 25, 2025 | 21.33 | 21.54 | 21.16 | 21.25 | 21.25 | -1.14% | 23,294 |
| Jul 24, 2025 | 20.90 | 21.79 | 20.90 | 21.50 | 21.50 | 4.94% | 27,459 |
| Jul 23, 2025 | 20.04 | 21.30 | 20.04 | 20.48 | 20.48 | 3.53% | 43,641 |
| Jul 22, 2025 | 20.31 | 20.34 | 19.71 | 19.79 | 19.79 | -2.82% | 92,413 |
| Jul 21, 2025 | 20.45 | 20.59 | 20.15 | 20.36 | 20.36 | -2.76% | 30,009 |
| Jul 18, 2025 | 20.60 | 21.10 | 20.60 | 20.94 | 20.94 | 2.48% | 36,788 |
| Jul 17, 2025 | 20.86 | 21.10 | 20.36 | 20.43 | 20.43 | -1.78% | 22,421 |
| Jul 16, 2025 | 21.40 | 21.40 | 20.63 | 20.80 | 20.80 | -2.79% | 59,071 |
| Jul 15, 2025 | 21.21 | 22.10 | 21.06 | 21.40 | 21.40 | -4.30% | 36,115 |
| Jul 14, 2025 | 21.90 | 22.36 | 21.00 | 22.36 | 22.36 | -0.45% | 44,133 |
| Jul 11, 2025 | 22.65 | 22.75 | 22.16 | 22.46 | 22.46 | 0.86% | 30,850 |
| Jul 10, 2025 | 22.09 | 22.66 | 22.05 | 22.27 | 22.27 | 3.53% | 71,522 |
| Jul 9, 2025 | 21.16 | 21.84 | 20.62 | 21.51 | 21.51 | -0.62% | 40,850 |
| Jul 8, 2025 | 21.33 | 21.94 | 21.28 | 21.64 | 21.64 | -1.15% | 59,227 |