Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	45.31	46.00	45.01	45.59	-	1.04%	257,264
May 22, 2026	43.89	45.14	43.89	45.12	45.12	2.80%	1,085,415
May 21, 2026	44.70	44.70	42.18	43.89	43.89	-1.94%	1,653,646
May 20, 2026	44.00	45.08	43.80	44.76	44.76	1.89%	890,627
May 19, 2026	44.50	44.82	43.33	43.93	43.93	-1.17%	1,374,054
May 18, 2026	45.74	46.33	44.18	44.45	44.45	-2.82%	1,513,671
May 15, 2026	46.64	47.20	45.25	45.74	45.74	-0.57%	1,268,492
May 13, 2026	44.50	46.42	44.50	46.00	46.00	5.31%	1,294,587
May 12, 2026	43.33	44.60	42.96	43.68	43.68	0.90%	1,548,849
May 11, 2026	41.65	43.39	41.41	43.29	43.29	4.89%	1,686,706
May 8, 2026	40.02	41.58	39.80	41.27	41.27	3.12%	1,945,577
May 7, 2026	39.89	41.56	39.00	40.02	40.02	-3.29%	2,833,989
May 6, 2026	41.27	42.33	40.82	41.38	41.38	0.27%	1,287,685
May 5, 2026	41.50	42.40	40.25	41.27	41.27	-2.13%	2,205,509
May 4, 2026	38.78	42.34	38.18	42.17	42.17	10.60%	3,154,574
Apr 30, 2026	33.84	39.22	33.50	38.13	38.13	19.01%	4,405,318
Apr 29, 2026	35.19	35.69	30.85	32.04	32.04	-15.68%	6,688,152
Apr 28, 2026	38.65	38.65	37.62	38.00	38.00	-1.68%	2,121,003
Apr 27, 2026	38.05	39.45	37.00	38.65	38.65	1.68%	1,890,462
Apr 24, 2026	38.46	39.00	37.54	38.01	38.01	-1.12%	1,047,858
Apr 23, 2026	38.45	39.20	37.82	38.44	38.44	-1.61%	1,467,681
Apr 22, 2026	37.15	39.36	37.15	39.07	39.07	6.46%	2,167,363
Apr 21, 2026	36.38	37.05	36.06	36.70	36.70	1.10%	1,279,534
Apr 20, 2026	36.00	36.73	35.80	36.30	36.30	-0.27%	1,094,628
Apr 17, 2026	35.74	36.80	35.04	36.40	36.40	1.65%	1,605,556
Apr 16, 2026	35.65	36.60	35.50	35.81	35.81	0.79%	1,498,530
Apr 15, 2026	36.42	36.76	35.05	35.53	35.53	-2.39%	1,879,711
Apr 14, 2026	35.31	36.40	35.20	36.40	36.40	3.26%	2,347,557
Apr 13, 2026	34.30	35.48	33.80	35.25	35.25	0.48%	1,977,770
Apr 10, 2026	34.30	35.46	34.06	35.08	35.08	2.18%	1,032,824
Apr 9, 2026	33.90	34.49	33.60	34.33	34.33	0.70%	1,238,661
Apr 8, 2026	33.60	34.25	32.72	34.09	34.09	8.15%	1,924,461
Apr 7, 2026	32.06	34.09	31.38	31.52	31.52	-1.62%	1,988,838
Apr 2, 2026	32.32	32.91	32.02	32.04	32.04	-2.08%	489,755
Apr 1, 2026	32.60	33.30	31.85	32.72	32.72	3.15%	1,172,641
Mar 31, 2026	31.69	32.95	31.46	31.72	31.72	2.03%	1,043,407
Mar 30, 2026	30.84	31.57	28.99	31.09	31.09	-4.60%	3,050,098
Mar 27, 2026	33.94	33.98	32.51	32.59	32.59	-3.98%	782,828
Mar 26, 2026	33.96	34.38	33.20	33.94	33.94	-0.21%	1,101,251
Mar 25, 2026	33.80	34.94	33.35	34.01	34.01	2.22%	1,599,051
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%	1,005,420
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%	2,111,993