Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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