Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	38.58	40.07	38.58	39.15	39.15	1.48%	1,046,537
Aug 24, 2026	38.81	39.14	37.96	38.58	38.58	-1.43%	834,288
Aug 21, 2026	38.07	40.01	37.95	39.14	39.14	2.41%	1,067,619
Aug 20, 2026	38.60	38.74	37.78	38.22	38.22	-0.96%	753,249
Aug 19, 2026	40.39	40.40	38.30	38.59	38.59	-4.34%	888,815
Aug 18, 2026	40.60	41.60	39.97	40.34	40.34	-1.68%	639,807
Aug 17, 2026	41.30	41.85	40.65	41.03	41.03	-0.63%	580,762
Aug 14, 2026	41.61	42.13	40.96	41.29	41.29	-0.70%	611,592
Aug 13, 2026	41.10	41.83	40.83	41.58	41.58	1.99%	615,161
Aug 12, 2026	39.80	41.64	39.77	40.77	40.77	2.44%	766,093
Aug 11, 2026	38.85	40.42	38.50	39.80	39.80	2.05%	904,816
Aug 10, 2026	40.36	40.90	38.85	39.00	39.00	-3.44%	1,248,063
Aug 7, 2026	41.00	41.26	39.82	40.39	40.39	-1.68%	1,174,978
Aug 6, 2026	39.54	41.90	39.54	41.08	41.08	2.39%	1,002,797