Skip to main content
logo
Hexatronic Group AB (publ) (STO:HTRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
29.54
+1.88 (6.80%)
At close: Mar 2, 2026

Hexatronic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202627.0829.6026.5129.5429.546.80%2,267,216
Feb 27, 202627.9028.0026.9527.6627.66-0.93%911,068
Feb 26, 202626.3128.3126.3127.9227.926.12%2,111,575
Feb 25, 202626.5026.6025.7026.3126.31-0.68%758,974
Feb 24, 202625.6526.5025.3026.4926.492.83%1,233,224
Feb 23, 202626.2026.3325.5325.7625.76-2.68%1,028,395
Feb 20, 202626.7026.8025.8926.4726.47-0.68%1,010,520
Feb 19, 202625.9727.0025.7726.6526.652.50%1,128,432
Feb 18, 202626.4326.7025.8126.0026.00-1.59%786,369
Feb 17, 202626.8426.8825.6426.4226.42-1.31%1,659,804
Feb 16, 202628.2928.4926.7726.7726.77-5.10%1,262,568
Feb 13, 202627.8428.6227.3928.2128.211.22%1,567,238
Feb 12, 202628.0228.2527.1427.8727.870.07%1,437,944
Feb 11, 202628.3428.3427.4227.8527.85-2.31%1,418,887
Feb 10, 202627.8028.6726.9628.5128.512.89%1,885,790
Feb 9, 202627.4127.7526.7627.7127.711.50%1,536,853
Feb 6, 202626.0027.5024.8027.3027.3011.25%2,984,618
Feb 5, 202624.0028.5023.5524.5424.540.86%7,505,656
Feb 4, 202624.7025.0023.7824.3324.33-1.42%1,737,282
Feb 3, 202624.0024.8824.0024.6824.683.39%1,205,127
Feb 2, 202623.4124.3122.9423.8723.871.70%1,164,306
Jan 30, 202623.7224.2023.3823.4723.47-1.30%670,951
Jan 29, 202623.8924.0723.3423.7823.78-0.34%818,895
Jan 28, 202623.6523.9623.4623.8623.860.89%644,698
Jan 27, 202623.0924.8523.0923.6523.659.44%3,908,589
Jan 26, 202622.0922.0921.6121.6121.61-2.26%721,618
Jan 23, 202622.4522.9922.1122.1122.11-1.82%865,802
Jan 22, 202622.3123.4222.3122.5222.523.64%1,427,295
Jan 21, 202621.8922.3521.1221.7321.73-0.87%1,062,090
Jan 20, 202621.4921.9821.2721.9221.920.97%700,853
Jan 19, 202622.5022.5021.6021.7121.71-6.34%1,370,548
Jan 16, 202623.4023.4022.7523.1823.18-1.15%920,828
Jan 15, 202624.5025.0223.4223.4523.45-3.89%1,370,990
Jan 14, 202624.2424.9924.1524.4024.400.45%1,438,949
Jan 13, 202624.0624.3623.7924.2924.291.38%678,325
Jan 12, 202623.6724.5023.3523.9623.961.23%1,079,261
Jan 9, 202622.3324.2022.2023.6723.676.91%1,687,370
Jan 8, 202622.3622.6622.1422.1422.14-1.25%447,878
Jan 7, 202622.8023.4422.0522.4222.42-1.23%1,149,952
Jan 5, 202623.5623.5622.6022.7022.70-3.65%675,228
Jan 2, 202623.0423.8822.9023.5623.562.26%1,282,046
Dec 30, 202523.0223.2222.7623.0423.04-0.22%697,800
Dec 29, 202522.6123.2322.5623.0923.092.12%998,938
Dec 23, 202522.3222.9222.3222.6122.611.30%612,595
Dec 22, 202522.4922.7821.9722.3222.32-0.89%894,292
Dec 19, 202522.4022.5622.0922.5222.520.40%849,965
Dec 18, 202522.1422.5521.3222.4322.431.91%1,182,189
Dec 17, 202521.0022.5020.8022.0122.015.11%1,622,255
Dec 16, 202520.9321.1020.7020.9420.94-0.19%638,635
Dec 15, 202521.3521.4820.6920.9820.98-1.59%889,081