Hexatronic Group AB (publ) (STO:HTRO)
Sweden · Delayed Price · Currency is SEK 39.74
+2.61 (7.03%)
Sep 21, 2026, 5:29 PM CET
Hexatronic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 40.20 | 40.65 | 39.66 | 40.12 | 40.12 | - | 617,402 |
| Aug 4, 2026 | 38.20 | 40.79 | 38.04 | 40.12 | 40.12 | 6.14% | 1,272,406 |
| Aug 3, 2026 | 38.00 | 38.82 | 36.93 | 37.80 | 37.80 | -0.21% | 1,100,763 |
| Jul 31, 2026 | 38.20 | 39.10 | 37.88 | 37.88 | 37.88 | 0.69% | 1,080,196 |
| Jul 30, 2026 | 36.28 | 38.28 | 35.48 | 37.62 | 37.62 | 3.95% | 1,472,686 |
| Jul 29, 2026 | 36.63 | 37.95 | 36.14 | 36.19 | 36.19 | -1.26% | 1,399,683 |
| Jul 28, 2026 | 39.25 | 39.39 | 36.05 | 36.65 | 36.65 | -6.48% | 1,966,198 |
| Jul 27, 2026 | 41.00 | 41.31 | 38.86 | 39.19 | 39.19 | -4.06% | 928,740 |
| Jul 24, 2026 | 39.73 | 41.60 | 39.57 | 40.85 | 40.85 | 2.15% | 573,142 |
| Jul 23, 2026 | 40.58 | 40.85 | 39.48 | 39.99 | 39.99 | -2.25% | 869,075 |
| Jul 22, 2026 | 40.71 | 41.80 | 39.80 | 40.91 | 40.91 | 0.96% | 1,080,526 |
| Jul 21, 2026 | 42.99 | 43.20 | 40.13 | 40.52 | 40.52 | -5.53% | 1,367,230 |
| Jul 20, 2026 | 44.80 | 44.90 | 42.89 | 42.89 | 42.89 | -5.53% | 989,810 |
| Jul 17, 2026 | 45.20 | 45.60 | 41.88 | 45.40 | 45.40 | -0.04% | 2,116,676 |
| Jul 16, 2026 | 44.80 | 46.10 | 41.90 | 45.42 | 45.42 | 5.14% | 2,779,155 |
| Jul 15, 2026 | 42.00 | 43.30 | 39.19 | 43.20 | 43.20 | 26.32% | 4,866,793 |
| Jul 14, 2026 | 33.00 | 34.66 | 32.87 | 34.20 | 34.20 | 2.49% | 1,053,638 |