Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	43.61	45.43	43.05	44.88	44.88	1.36%	1,128,439
Nov 2, 2026	45.50	45.50	43.69	44.28	44.28	-3.28%	1,483,195
Oct 30, 2026	45.99	46.90	45.50	45.78	45.78	-3.17%	757,940
Oct 29, 2026	45.78	47.28	45.64	47.28	47.28	1.72%	1,831,183
Oct 28, 2026	44.68	47.00	44.39	46.48	46.48	4.03%	3,455,558
Oct 27, 2026	44.60	45.04	43.14	44.68	44.68	0.18%	1,563,612
Oct 26, 2026	42.18	44.80	41.26	44.60	44.60	5.86%	1,966,429
Oct 23, 2026	42.34	45.04	41.08	42.13	42.13	2.91%	2,971,504
Oct 22, 2026	42.32	46.03	39.43	40.94	40.94	4.97%	6,185,127
Oct 21, 2026	38.74	39.10	37.66	39.00	39.00	0.62%	1,449,244
Oct 20, 2026	38.18	38.90	37.65	38.76	38.76	-0.82%	1,116,083
Oct 19, 2026	40.03	40.13	37.93	39.08	39.08	-2.37%	1,393,562
Oct 16, 2026	41.20	41.64	40.03	40.03	40.03	-1.62%	659,763
Oct 15, 2026	41.60	42.30	39.46	40.69	40.69	-3.37%	2,233,330
Oct 14, 2026	42.88	43.43	42.11	42.11	42.11	-1.22%	678,970
Oct 13, 2026	42.00	42.93	40.70	42.63	42.63	1.26%	715,069
Oct 12, 2026	42.00	42.50	41.89	42.10	42.10	0.14%	526,969
Oct 9, 2026	41.05	42.52	40.60	42.04	42.04	2.41%	1,076,191
Oct 8, 2026	41.20	41.34	40.39	41.05	41.05	-1.42%	845,371
Oct 7, 2026	42.20	42.56	40.80	41.64	41.64	-2.30%	1,183,211
Oct 6, 2026	43.00	43.67	42.50	42.62	42.62	-0.44%	1,150,729
Oct 5, 2026	42.03	42.82	42.00	42.81	42.81	1.64%	985,144
Oct 2, 2026	40.84	43.35	40.84	42.12	42.12	3.34%	1,788,616
Oct 1, 2026	39.60	40.94	38.83	40.76	40.76	2.64%	895,184
Sep 30, 2026	39.40	40.13	39.22	39.71	39.71	0.66%	626,091
Sep 29, 2026	38.85	39.66	38.49	39.45	39.45	3.03%	838,235
Sep 28, 2026	39.40	39.40	38.26	38.29	38.29	-3.38%	740,072
Sep 25, 2026	39.99	40.65	39.31	39.63	39.63	0.58%	863,957
Sep 24, 2026	41.43	41.43	39.21	39.40	39.40	-5.74%	954,195
Sep 23, 2026	41.41	42.17	41.12	41.80	41.80	0.84%	1,186,559
Sep 22, 2026	39.74	41.45	39.33	41.45	41.45	4.30%	1,644,469
Sep 21, 2026	37.14	39.74	37.13	39.74	39.74	7.03%	1,421,412
Sep 18, 2026	37.48	38.40	37.13	37.13	37.13	-0.91%	1,609,574
Sep 17, 2026	38.00	38.87	37.47	37.47	37.47	-1.34%	835,044
Sep 16, 2026	37.30	38.49	37.25	37.98	37.98	2.10%	850,312
Sep 15, 2026	37.95	38.00	36.11	37.20	37.20	-2.16%	1,213,021
Sep 14, 2026	38.67	38.74	37.42	38.02	38.02	-3.03%	1,390,025
Sep 11, 2026	39.33	39.58	38.42	39.21	39.21	0.54%	702,248
Sep 10, 2026	38.98	39.45	38.34	39.00	39.00	-0.38%	548,305
Sep 9, 2026	39.09	39.15	38.22	39.15	39.15	-	637,300
Sep 8, 2026	38.97	39.26	38.51	39.15	39.15	0.46%	539,527
Sep 7, 2026	38.21	39.66	38.14	38.97	38.97	2.36%	1,237,009
Sep 4, 2026	38.74	39.54	38.07	38.07	38.07	-1.70%	711,772
Sep 3, 2026	38.80	39.65	38.18	38.73	38.73	-0.54%	951,699
Sep 2, 2026	38.82	39.31	38.27	38.94	38.94	0.33%	818,659
Sep 1, 2026	40.15	40.75	37.95	38.81	38.81	-3.43%	1,480,289
Aug 31, 2026	41.86	42.17	40.19	40.19	40.19	-3.44%	7,507,770
Aug 28, 2026	41.26	42.20	41.16	41.62	41.62	0.75%	629,257
Aug 27, 2026	40.60	42.38	40.60	41.31	41.31	2.68%	1,226,196
Aug 26, 2026	39.16	40.92	39.10	40.23	40.23	2.76%	1,168,459