Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.84	28.16	27.43	27.43	-	-1.23%	3,373
Feb 11, 2026	27.89	28.21	27.50	27.77	27.77	-2.47%	34,275
Feb 10, 2026	27.69	28.63	27.45	28.47	28.47	2.59%	13,710
Feb 9, 2026	27.54	27.75	27.07	27.75	27.75	2.25%	50,097
Feb 6, 2026	26.00	27.40	25.31	27.14	27.14	0.60%	80,920
Feb 5, 2026	27.42	28.35	24.34	26.98	26.98	9.94%	80,718
Feb 4, 2026	24.05	24.59	24.05	24.54	24.54	-0.07%	3,181
Feb 3, 2026	24.45	24.82	24.30	24.56	24.56	1.64%	8,824
Feb 2, 2026	23.10	24.24	23.04	24.16	24.16	2.03%	67,972
Jan 30, 2026	23.70	23.73	23.47	23.68	23.68	-0.79%	10,329
Jan 29, 2026	23.75	23.99	23.48	23.87	23.87	0.53%	82,300
Jan 28, 2026	23.71	23.94	23.46	23.74	23.74	-1.28%	15,749
Jan 27, 2026	23.92	24.65	23.41	24.05	24.05	10.47%	227,495
Jan 26, 2026	21.81	21.81	21.74	21.77	21.77	-3.39%	2,583
Jan 23, 2026	22.60	22.65	22.53	22.53	22.53	-1.73%	8,066
Jan 22, 2026	22.44	23.24	22.44	22.93	22.93	4.75%	13,713
Jan 21, 2026	21.71	21.89	21.28	21.89	21.89	1.04%	4,765
Jan 20, 2026	21.56	21.67	21.52	21.67	21.67	-0.66%	3,918
Jan 19, 2026	22.02	22.04	21.69	21.81	21.81	-5.45%	206,266
Jan 16, 2026	23.16	23.24	23.06	23.07	23.07	-4.61%	3,142
Jan 15, 2026	23.57	24.18	23.57	24.18	24.18	-0.98%	11,115
Jan 14, 2026	24.28	24.57	24.28	24.42	24.42	1.51%	8,580
Jan 13, 2026	23.94	24.23	23.94	24.06	24.06	0.66%	15,936
Jan 12, 2026	24.08	24.08	23.79	23.90	23.90	-0.17%	1,766
Jan 9, 2026	22.40	24.08	22.40	23.94	23.94	7.26%	3,903
Jan 8, 2026	22.32	22.32	22.32	22.32	22.32	-0.45%	860
Jan 7, 2026	23.06	23.24	22.16	22.42	22.42	-1.41%	16,549
Jan 5, 2026	23.26	23.26	22.74	22.74	22.74	-2.10%	1,500
Jan 2, 2026	23.22	23.82	22.99	23.23	23.23	1.42%	30,198
Dec 30, 2025	22.83	23.16	22.83	22.90	22.90	-0.03%	18,922
Dec 29, 2025	22.73	23.13	22.73	22.91	22.91	1.39%	4,625
Dec 23, 2025	22.75	22.83	22.60	22.60	22.60	0.83%	1,850
Dec 22, 2025	22.43	22.76	22.41	22.41	22.41	0.13%	4,576
Dec 19, 2025	22.38	22.51	22.14	22.38	22.38	0.29%	8,366
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