Hexatronic Group AB (publ) (STO:HTRO)
Sweden · Delayed Price · Currency is SEK 19.05
-0.49 (-2.48%)
Oct 10, 2025, 5:29 PM CET
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.57 | 19.92 | 19.05 | 19.05 | 19.05 | -2.51% | 1,736,971 |
| Oct 9, 2025 | 19.20 | 19.65 | 19.17 | 19.54 | 19.54 | 0.98% | 1,144,915 |
| Oct 8, 2025 | 19.46 | 19.46 | 19.15 | 19.35 | 19.35 | -0.72% | 884,630 |
| Oct 7, 2025 | 19.64 | 19.80 | 19.31 | 19.49 | 19.49 | -1.02% | 681,979 |
| Oct 6, 2025 | 19.65 | 19.83 | 19.14 | 19.69 | 19.69 | 0.20% | 1,066,599 |
| Oct 3, 2025 | 19.56 | 19.68 | 18.99 | 19.65 | 19.65 | 0.46% | 2,063,311 |
| Oct 2, 2025 | 19.95 | 20.05 | 19.30 | 19.56 | 19.56 | 0.88% | 1,271,791 |
| Oct 1, 2025 | 19.12 | 19.64 | 19.10 | 19.39 | 19.39 | 1.25% | 824,951 |
| Sep 30, 2025 | 19.12 | 19.41 | 18.93 | 19.15 | 19.15 | 0.21% | 928,923 |
| Sep 29, 2025 | 19.06 | 19.40 | 18.90 | 19.11 | 19.11 | -0.10% | 993,624 |
| Sep 26, 2025 | 19.42 | 19.42 | 18.90 | 19.13 | 19.13 | -0.05% | 821,655 |
| Sep 25, 2025 | 19.68 | 19.86 | 19.12 | 19.14 | 19.14 | -2.40% | 1,136,219 |
| Sep 24, 2025 | 20.13 | 20.17 | 19.61 | 19.61 | 19.61 | -2.58% | 1,178,402 |
| Sep 23, 2025 | 20.06 | 20.65 | 20.06 | 20.13 | 20.13 | 0.65% | 806,668 |
| Sep 22, 2025 | 20.31 | 20.66 | 20.00 | 20.00 | 20.00 | -1.82% | 720,220 |
| Sep 19, 2025 | 20.50 | 20.53 | 20.13 | 20.37 | 20.37 | -0.20% | 1,235,500 |
| Sep 18, 2025 | 19.90 | 20.82 | 19.85 | 20.41 | 20.41 | 3.08% | 1,116,454 |
| Sep 17, 2025 | 20.10 | 20.27 | 19.80 | 19.80 | 19.80 | -0.60% | 764,136 |
| Sep 16, 2025 | 20.00 | 20.44 | 19.92 | 19.92 | 19.92 | 0.05% | 909,566 |
| Sep 15, 2025 | 20.19 | 20.59 | 19.82 | 19.91 | 19.91 | -1.39% | 1,155,380 |
| Sep 12, 2025 | 21.13 | 21.27 | 20.08 | 20.19 | 20.19 | -4.18% | 2,355,398 |
| Sep 11, 2025 | 22.90 | 22.94 | 21.07 | 21.07 | 21.07 | -1.95% | 3,080,973 |
| Sep 10, 2025 | 21.72 | 21.93 | 21.44 | 21.49 | 21.49 | -1.06% | 732,021 |
| Sep 9, 2025 | 22.00 | 22.60 | 21.71 | 21.72 | 21.72 | -1.14% | 757,360 |
| Sep 8, 2025 | 22.57 | 22.86 | 21.87 | 21.97 | 21.97 | -2.66% | 971,354 |
| Sep 5, 2025 | 22.52 | 22.90 | 22.33 | 22.57 | 22.57 | 0.85% | 617,186 |
| Sep 4, 2025 | 22.04 | 22.48 | 21.96 | 22.38 | 22.38 | 1.54% | 467,225 |
| Sep 3, 2025 | 22.30 | 22.70 | 22.04 | 22.04 | 22.04 | -1.17% | 462,267 |
| Sep 2, 2025 | 23.00 | 23.10 | 22.21 | 22.30 | 22.30 | -3.42% | 803,051 |
| Sep 1, 2025 | 23.01 | 23.31 | 22.85 | 23.09 | 23.09 | 0.30% | 496,290 |
| Aug 29, 2025 | 23.54 | 23.65 | 22.91 | 23.02 | 23.02 | -2.17% | 833,752 |
| Aug 28, 2025 | 23.24 | 24.01 | 23.24 | 23.53 | 23.53 | 1.47% | 532,577 |
| Aug 27, 2025 | 23.61 | 23.78 | 23.05 | 23.19 | 23.19 | -1.28% | 528,581 |
| Aug 26, 2025 | 23.66 | 23.92 | 23.30 | 23.49 | 23.49 | -0.89% | 1,009,375 |
| Aug 25, 2025 | 24.10 | 24.41 | 23.62 | 23.70 | 23.70 | -1.58% | 911,301 |
| Aug 22, 2025 | 23.00 | 24.21 | 22.90 | 24.08 | 24.08 | 4.97% | 1,993,946 |
| Aug 21, 2025 | 22.50 | 23.08 | 22.45 | 22.94 | 22.94 | 1.59% | 670,548 |
| Aug 20, 2025 | 22.70 | 22.87 | 22.35 | 22.58 | 22.58 | -2.08% | 785,447 |
| Aug 19, 2025 | 21.46 | 23.13 | 21.46 | 23.06 | 23.06 | 7.61% | 1,840,652 |
| Aug 18, 2025 | 21.65 | 21.98 | 21.29 | 21.43 | 21.43 | -1.02% | 774,317 |
| Aug 15, 2025 | 21.85 | 22.02 | 21.65 | 21.65 | 21.65 | 0.05% | 843,311 |
| Aug 14, 2025 | 22.20 | 22.20 | 21.64 | 21.64 | 21.64 | -2.21% | 1,020,891 |
| Aug 13, 2025 | 22.23 | 22.39 | 21.89 | 22.13 | 22.13 | -0.27% | 1,011,902 |
| Aug 12, 2025 | 21.91 | 22.26 | 21.80 | 22.19 | 22.19 | 1.46% | 1,117,902 |
| Aug 11, 2025 | 22.90 | 23.05 | 21.87 | 21.87 | 21.87 | -4.50% | 1,219,975 |
| Aug 8, 2025 | 22.12 | 23.40 | 22.04 | 22.90 | 22.90 | 3.48% | 2,816,644 |
| Aug 7, 2025 | 21.23 | 22.45 | 20.95 | 22.13 | 22.13 | 4.58% | 1,817,151 |
| Aug 6, 2025 | 22.70 | 22.70 | 21.15 | 21.16 | 21.16 | -6.91% | 2,294,763 |
| Aug 5, 2025 | 20.86 | 23.20 | 20.84 | 22.73 | 22.73 | 9.86% | 4,815,744 |
| Aug 4, 2025 | 20.45 | 20.72 | 20.07 | 20.69 | 20.69 | 1.57% | 1,044,823 |