Hexatronic Group AB (publ) (STO:HTRO)
Sweden · Delayed Price · Currency is SEK 21.74
-0.62 (-2.77%)
Oct 31, 2025, 12:59 PM CET
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.30 | 22.40 | 21.46 | 21.74 | 21.74 | -2.77% | 787,877 |
| Oct 30, 2025 | 22.11 | 22.37 | 21.78 | 22.36 | 22.36 | 1.13% | 2,204,333 |
| Oct 29, 2025 | 22.15 | 22.30 | 21.48 | 22.11 | 22.11 | 0.05% | 1,493,478 |
| Oct 28, 2025 | 21.90 | 22.26 | 21.61 | 22.10 | 22.10 | 0.87% | 1,254,844 |
| Oct 27, 2025 | 22.75 | 22.89 | 21.80 | 21.91 | 21.91 | -3.35% | 2,192,869 |
| Oct 24, 2025 | 20.99 | 22.75 | 20.22 | 22.67 | 22.67 | 13.29% | 5,614,260 |
| Oct 23, 2025 | 19.45 | 20.16 | 19.31 | 20.01 | 20.01 | 2.72% | 2,398,426 |
| Oct 22, 2025 | 19.50 | 19.55 | 19.05 | 19.48 | 19.48 | -0.36% | 1,086,984 |
| Oct 21, 2025 | 19.05 | 19.68 | 18.92 | 19.55 | 19.55 | 1.93% | 1,468,156 |
| Oct 20, 2025 | 19.05 | 19.36 | 18.94 | 19.18 | 19.18 | 0.89% | 1,307,537 |
| Oct 17, 2025 | 19.38 | 19.38 | 18.74 | 19.01 | 19.01 | -1.96% | 1,213,256 |
| Oct 16, 2025 | 19.15 | 19.48 | 19.01 | 19.39 | 19.39 | 1.73% | 769,059 |
| Oct 15, 2025 | 18.75 | 19.55 | 18.75 | 19.06 | 19.06 | 1.76% | 1,452,256 |
| Oct 14, 2025 | 18.69 | 19.03 | 18.49 | 18.73 | 18.73 | -0.43% | 1,258,116 |
| Oct 13, 2025 | 19.10 | 19.20 | 18.74 | 18.81 | 18.81 | -1.26% | 958,056 |
| 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 |