Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.90	32.90	32.54	32.82	-	2.09%	4,070
Mar 19, 2026	32.45	32.48	31.45	32.15	32.15	-1.54%	149,183
Mar 18, 2026	31.61	33.53	31.61	32.65	32.65	4.59%	103,279
Mar 17, 2026	31.21	31.43	31.01	31.22	31.22	0.31%	17,474
Mar 16, 2026	30.21	31.40	30.21	31.12	31.12	0.99%	22,618
Mar 13, 2026	31.00	31.18	30.07	30.82	30.82	0.22%	408,246
Mar 12, 2026	30.78	31.13	30.59	30.75	30.75	-0.21%	7,059
Mar 11, 2026	30.17	31.32	29.94	30.81	30.81	0.52%	21,985
Mar 10, 2026	30.53	30.76	30.03	30.66	30.66	3.08%	24,244
Mar 9, 2026	29.07	30.44	29.07	29.74	29.74	-1.85%	206,305
Mar 6, 2026	30.26	30.83	29.70	30.30	30.30	-0.69%	62,217
Mar 5, 2026	29.88	30.52	29.88	30.51	30.51	6.38%	136,969
Mar 4, 2026	28.30	28.99	28.14	28.68	28.68	2.89%	11,438
Mar 3, 2026	28.54	28.54	27.74	27.87	27.87	-5.35%	69,455
Mar 2, 2026	27.55	29.54	27.55	29.45	29.45	7.73%	46,639
Feb 27, 2026	27.35	27.52	27.16	27.34	27.34	1.22%	18,846
Feb 26, 2026	27.14	28.00	26.83	27.01	27.01	2.61%	19,913
Feb 25, 2026	26.55	26.55	25.78	26.32	26.32	1.32%	19,795
Feb 24, 2026	25.86	26.50	25.73	25.98	25.98	0.17%	48,228
Feb 23, 2026	25.93	26.27	25.61	25.93	25.93	-0.78%	27,455
Feb 20, 2026	26.61	26.61	25.83	26.14	26.14	-1.95%	23,848
Feb 19, 2026	25.89	26.85	25.89	26.66	26.66	2.10%	40,328
Feb 18, 2026	26.42	26.69	25.85	26.11	26.11	-0.55%	50,243
Feb 17, 2026	26.45	26.58	25.90	26.25	26.25	-3.40%	8,876
Feb 16, 2026	28.21	28.21	26.77	27.18	27.18	-2.76%	14,082
Feb 13, 2026	27.87	28.58	27.64	27.95	27.95	1.30%	18,813
Feb 12, 2026	27.84	28.16	27.43	27.59	27.59	-0.64%	23,191
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