Hexatronic Group AB (publ) (STO:HTRO)
Sweden · Delayed Price · Currency is SEK 22.30
-0.79 (-3.42%)
Sep 2, 2025, 5:29 PM CET
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 20.70 | 20.79 | 20.32 | 20.37 | 20.37 | -2.49% | 1,205,344 |
| Jul 31, 2025 | 21.10 | 21.32 | 20.80 | 20.89 | 20.89 | -0.90% | 718,729 |
| Jul 30, 2025 | 21.09 | 21.48 | 20.90 | 21.08 | 21.08 | 0.24% | 1,008,302 |
| Jul 29, 2025 | 21.53 | 21.70 | 21.03 | 21.03 | 21.03 | -2.19% | 956,638 |
| Jul 28, 2025 | 22.05 | 22.27 | 21.41 | 21.50 | 21.50 | -0.37% | 1,418,336 |
| Jul 25, 2025 | 21.26 | 21.58 | 21.09 | 21.58 | 21.58 | 1.22% | 1,282,945 |
| Jul 24, 2025 | 20.95 | 21.85 | 20.70 | 21.32 | 21.32 | 2.85% | 2,266,566 |
| Jul 23, 2025 | 20.14 | 21.30 | 19.88 | 20.73 | 20.73 | 4.91% | 4,619,485 |
| Jul 22, 2025 | 20.27 | 20.38 | 19.66 | 19.76 | 19.76 | -1.98% | 2,337,494 |
| Jul 21, 2025 | 20.91 | 20.91 | 20.14 | 20.16 | 20.16 | -3.63% | 2,063,713 |
| Jul 18, 2025 | 20.46 | 21.11 | 20.28 | 20.92 | 20.92 | 2.15% | 2,152,615 |
| Jul 17, 2025 | 20.72 | 21.12 | 20.31 | 20.48 | 20.48 | -1.06% | 2,301,018 |
| Jul 16, 2025 | 21.25 | 21.49 | 20.64 | 20.70 | 20.70 | -2.95% | 2,283,372 |
| Jul 15, 2025 | 21.41 | 22.10 | 21.02 | 21.33 | 21.33 | -0.79% | 2,671,089 |
| Jul 14, 2025 | 21.20 | 22.72 | 20.94 | 21.50 | 21.50 | -2.63% | 4,467,787 |
| Jul 11, 2025 | 22.70 | 22.84 | 22.08 | 22.08 | 22.08 | -2.73% | 1,831,064 |
| Jul 10, 2025 | 21.80 | 22.70 | 21.69 | 22.70 | 22.70 | 4.70% | 3,873,876 |
| Jul 9, 2025 | 21.24 | 21.94 | 20.57 | 21.68 | 21.68 | -0.60% | 5,652,878 |
| Jul 8, 2025 | 21.62 | 21.99 | 21.05 | 21.81 | 21.81 | 1.07% | 4,426,467 |
| Jul 7, 2025 | 23.50 | 24.19 | 21.44 | 21.58 | 21.58 | -28.78% | 17,158,533 |
| Jul 4, 2025 | 27.94 | 30.38 | 27.74 | 30.30 | 30.30 | 11.19% | 4,051,230 |
| Jul 3, 2025 | 26.98 | 28.10 | 26.93 | 27.25 | 27.25 | 1.68% | 1,282,691 |
| Jul 2, 2025 | 25.66 | 26.80 | 25.52 | 26.80 | 26.80 | 4.44% | 1,442,978 |
| Jul 1, 2025 | 24.94 | 25.69 | 24.65 | 25.66 | 25.66 | 3.26% | 781,240 |
| Jun 30, 2025 | 25.94 | 25.98 | 24.85 | 24.85 | 24.85 | -4.09% | 1,212,827 |
| Jun 27, 2025 | 24.43 | 26.05 | 24.43 | 25.91 | 25.91 | 6.67% | 1,349,997 |
| Jun 26, 2025 | 24.13 | 24.38 | 24.01 | 24.29 | 24.29 | 0.75% | 567,241 |
| Jun 25, 2025 | 24.32 | 24.88 | 24.10 | 24.11 | 24.11 | -0.29% | 536,950 |