Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.50	42.40	41.30	41.40	-	-1.83%	21,798
May 4, 2026	38.78	42.34	38.18	42.17	42.17	10.60%	3,068,238
Apr 30, 2026	33.84	39.22	33.50	38.13	38.13	19.01%	4,263,908
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%	2,321,178
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%	1,822,504
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%	482,971
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%	974,283
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%	2,064,239
Mar 10, 2026	30.49	31.10	29.84	29.89	29.89	0.50%	1,106,081
Mar 9, 2026	28.89	30.49	28.74	29.74	29.74	-1.39%	1,678,953
Mar 6, 2026	30.17	30.86	29.55	30.16	30.16	0.10%	2,115,877
Mar 5, 2026	29.10	30.60	28.99	30.13	30.13	3.79%	1,906,340
Mar 4, 2026	28.30	29.04	27.98	29.03	29.03	2.22%	954,718
Mar 3, 2026	29.45	29.45	27.60	28.40	28.40	-3.79%	1,678,851
Mar 2, 2026	27.08	29.60	26.51	29.52	29.52	6.72%	2,267,216
Feb 27, 2026	27.90	28.00	26.95	27.66	27.66	-0.93%	927,212
Feb 26, 2026	26.31	28.31	26.31	27.92	27.92	6.12%	2,111,575
Feb 25, 2026	26.50	26.60	25.70	26.31	26.31	-0.68%	758,974
Feb 24, 2026	25.65	26.50	25.30	26.49	26.49	2.83%	1,276,762
Feb 23, 2026	26.20	26.33	25.53	25.76	25.76	-2.68%	1,028,395
Feb 20, 2026	26.70	26.80	25.89	26.47	26.47	-0.68%	1,010,520