Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	34.00	34.50	33.02	33.37	33.37	-3.28%	684,736
Jul 10, 2026	34.77	35.00	34.11	34.50	34.50	-0.78%	586,090
Jul 9, 2026	34.16	35.22	33.90	34.77	34.77	4.23%	824,573
Jul 8, 2026	34.50	35.00	32.88	33.36	33.36	-3.58%	868,644
Jul 7, 2026	36.50	36.70	34.57	34.60	34.60	-6.21%	1,011,075
Jul 6, 2026	37.74	37.74	36.12	36.89	36.89	-2.28%	537,251
Jul 3, 2026	37.80	38.32	37.18	37.75	37.75	-0.13%	658,724
Jul 2, 2026	37.19	38.65	37.10	37.80	37.80	0.48%	1,030,707
Jul 1, 2026	39.44	39.44	36.90	37.62	37.62	-4.45%	675,803
Jun 30, 2026	37.61	39.85	37.61	39.37	39.37	5.83%	895,525
Jun 29, 2026	36.69	37.60	36.33	37.20	37.20	4.38%	903,285
Jun 26, 2026	38.25	38.55	35.10	35.64	35.64	-7.36%	1,691,464
Jun 25, 2026	40.00	40.40	38.01	38.47	38.47	-3.95%	865,698
Jun 24, 2026	40.51	40.51	38.29	40.05	40.05	-1.14%	960,880
Jun 23, 2026	41.45	41.80	40.15	40.51	40.51	-3.98%	843,921
Jun 22, 2026	41.20	42.19	40.88	42.19	42.19	2.63%	583,430
Jun 18, 2026	41.01	42.24	40.26	41.11	41.11	0.24%	945,420
Jun 17, 2026	42.43	42.74	40.92	41.01	41.01	-3.60%	847,971
Jun 16, 2026	43.05	44.00	42.10	42.54	42.54	-1.18%	719,511
Jun 15, 2026	42.58	43.73	41.20	43.05	43.05	1.65%	1,183,378
Jun 12, 2026	40.69	42.35	40.21	42.35	42.35	5.72%	1,129,145
Jun 11, 2026	41.53	41.64	39.85	40.06	40.06	-3.21%	1,066,458
Jun 10, 2026	42.73	42.91	41.02	41.39	41.39	-4.15%	1,250,884
Jun 9, 2026	43.30	45.23	43.18	43.18	43.18	-0.12%	841,709
Jun 8, 2026	43.31	43.54	42.07	43.23	43.23	-2.15%	1,259,089
Jun 5, 2026	46.92	46.97	44.15	44.18	44.18	-5.94%	1,162,321
Jun 4, 2026	48.35	48.58	45.94	46.97	46.97	-3.31%	1,242,378
Jun 3, 2026	46.90	48.90	46.56	48.58	48.58	4.63%	1,577,600
Jun 2, 2026	43.05	46.94	42.94	46.43	46.43	8.18%	1,669,948
Jun 1, 2026	44.17	44.88	42.02	42.92	42.92	-2.34%	1,124,384
May 29, 2026	44.18	44.29	43.37	43.95	43.95	-0.90%	2,249,072
May 28, 2026	43.30	45.80	43.25	44.35	44.35	2.09%	1,126,749
May 27, 2026	44.60	44.83	43.05	43.44	43.44	-2.25%	821,667
May 26, 2026	45.36	45.36	44.44	44.44	44.44	-2.37%	705,149
May 25, 2026	45.31	46.00	45.01	45.52	45.52	0.89%	591,438
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