Hexatronic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	25.97	27.00	25.77	26.65	26.65	2.50%	1,128,432
Feb 18, 2026	26.43	26.70	25.81	26.00	26.00	-1.59%	786,369
Feb 17, 2026	26.84	26.88	25.64	26.42	26.42	-1.31%	1,659,804
Feb 16, 2026	28.29	28.49	26.77	26.77	26.77	-5.10%	1,262,568
Feb 13, 2026	27.84	28.62	27.39	28.21	28.21	1.22%	1,567,238
Feb 12, 2026	28.02	28.25	27.14	27.87	27.87	0.07%	1,597,572
Feb 11, 2026	28.34	28.34	27.42	27.85	27.85	-2.31%	1,418,887
Feb 10, 2026	27.80	28.67	26.96	28.51	28.51	2.89%	1,885,790
Feb 9, 2026	27.41	27.75	26.76	27.71	27.71	1.50%	1,536,853
Feb 6, 2026	26.00	27.50	24.80	27.30	27.30	11.25%	2,984,618
Feb 5, 2026	24.00	28.50	23.55	24.54	24.54	0.86%	7,505,656
Feb 4, 2026	24.70	25.00	23.78	24.33	24.33	-1.42%	1,737,282
Feb 3, 2026	24.00	24.88	24.00	24.68	24.68	3.39%	1,205,127
Feb 2, 2026	23.41	24.31	22.94	23.87	23.87	1.70%	1,164,306