Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.80	34.12	33.38	33.96	-	2.07%	207,845
Mar 24, 2026	33.50	33.62	32.25	33.27	33.27	-1.04%	933,171
Mar 23, 2026	31.09	34.15	29.95	33.62	33.62	2.97%	2,512,263
Mar 20, 2026	33.00	33.65	31.65	32.65	32.65	1.40%	2,865,476
Mar 19, 2026	32.59	32.70	31.20	32.20	32.20	-2.60%	1,620,160
Mar 18, 2026	31.15	33.68	31.03	33.06	33.06	6.75%	3,065,585
Mar 17, 2026	31.21	31.54	30.97	30.97	30.97	-0.19%	974,283
Mar 16, 2026	29.77	31.48	29.77	31.03	31.03	4.41%	1,358,654
Mar 13, 2026	30.80	31.25	29.72	29.72	29.72	-3.82%	1,468,976
Mar 12, 2026	30.55	31.27	30.44	30.90	30.90	0.82%	1,030,022
Mar 11, 2026	29.92	31.50	29.67	30.65	30.65	2.54%	2,064,239
Mar 10, 2026	30.49	31.10	29.84	29.89	29.89	0.50%	1,106,081
Mar 9, 2026	28.89	30.49	28.74	29.74	29.74	-1.39%	1,678,953
Mar 6, 2026	30.17	30.86	29.55	30.16	30.16	0.10%	2,115,877
Mar 5, 2026	29.10	30.60	28.99	30.13	30.13	3.79%	1,906,340
Mar 4, 2026	28.30	29.04	27.98	29.03	29.03	2.22%	954,718
Mar 3, 2026	29.45	29.45	27.60	28.40	28.40	-3.79%	1,678,851
Mar 2, 2026	27.08	29.60	26.51	29.52	29.52	6.72%	2,267,216
Feb 27, 2026	27.90	28.00	26.95	27.66	27.66	-0.93%	927,212
Feb 26, 2026	26.31	28.31	26.31	27.92	27.92	6.12%	2,111,575
Feb 25, 2026	26.50	26.60	25.70	26.31	26.31	-0.68%	758,974
Feb 24, 2026	25.65	26.50	25.30	26.49	26.49	2.83%	1,276,762
Feb 23, 2026	26.20	26.33	25.53	25.76	25.76	-2.68%	1,028,395
Feb 20, 2026	26.70	26.80	25.89	26.47	26.47	-0.68%	1,010,520
Feb 19, 2026	25.97	27.00	25.77	26.65	26.65	2.50%	1,128,432
Feb 18, 2026	26.43	26.70	25.81	26.00	26.00	-1.59%	786,369
Feb 17, 2026	26.84	26.88	25.64	26.42	26.42	-1.31%	1,659,804
Feb 16, 2026	28.29	28.49	26.77	26.77	26.77	-5.10%	1,262,568
Feb 13, 2026	27.84	28.62	27.39	28.21	28.21	1.22%	1,567,238
Feb 12, 2026	28.02	28.25	27.14	27.87	27.87	0.07%	1,597,572
Feb 11, 2026	28.34	28.34	27.42	27.85	27.85	-2.31%	1,418,887
Feb 10, 2026	27.80	28.67	26.96	28.51	28.51	2.89%	1,885,790
Feb 9, 2026	27.41	27.75	26.76	27.71	27.71	1.50%	1,536,853
Feb 6, 2026	26.00	27.50	24.80	27.30	27.30	11.25%	2,984,618
Feb 5, 2026	24.00	28.50	23.55	24.54	24.54	0.86%	7,505,656
Feb 4, 2026	24.70	25.00	23.78	24.33	24.33	-1.42%	1,737,282
Feb 3, 2026	24.00	24.88	24.00	24.68	24.68	3.39%	1,205,127
Feb 2, 2026	23.41	24.31	22.94	23.87	23.87	1.70%	1,164,306
Jan 30, 2026	23.72	24.20	23.38	23.47	23.47	-1.30%	670,951
Jan 29, 2026	23.89	24.07	23.34	23.78	23.78	-0.34%	818,895
Jan 28, 2026	23.65	23.96	23.46	23.86	23.86	0.89%	644,698
Jan 27, 2026	23.09	24.85	23.09	23.65	23.65	9.44%	4,063,455
Jan 26, 2026	22.09	22.09	21.61	21.61	21.61	-2.26%	721,618
Jan 23, 2026	22.45	22.99	22.11	22.11	22.11	-1.82%	881,344
Jan 22, 2026	22.31	23.42	22.31	22.52	22.52	3.64%	1,443,374
Jan 21, 2026	21.89	22.35	21.12	21.73	21.73	-0.87%	1,062,090
Jan 20, 2026	21.49	21.98	21.27	21.92	21.92	0.97%	700,853
Jan 19, 2026	22.50	22.50	21.60	21.71	21.71	-6.34%	1,370,548
Jan 16, 2026	23.40	23.40	22.75	23.18	23.18	-1.15%	946,775
Jan 15, 2026	24.50	25.02	23.42	23.45	23.45	-3.89%	1,481,926