UK markets closed

Hexatronic Group AB (publ) (0RDH.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
45.16+2.58 (+6.06%)
At close: 05:40PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202443.8445.7343.8445.1645.1631,573
30 May 202442.3643.7042.0942.5842.585,924
29 May 202443.6845.1742.4442.4542.4513,562
28 May 202444.8446.1544.6744.9744.978,991
24 May 202445.2447.2445.2446.6946.6929,813
23 May 202445.4846.2345.2545.7945.7919,753
22 May 202446.1746.1743.7844.4344.4318,356
21 May 202445.1145.8045.0145.1545.1523,473
20 May 202443.4045.9543.4044.2744.2735,449
17 May 202442.1442.7041.6842.2142.2113,444
16 May 202442.3043.3042.2042.9042.9013,160
15 May 202442.7042.7041.3641.8041.8019,803
14 May 202442.0243.1242.0042.7342.7331,258
13 May 202439.5441.5339.5441.0441.0421,108
10 May 202439.2640.7839.2640.0640.0628,409
09 May 2024------
08 May 202436.1639.2836.1638.8138.8110,198
07 May 202435.8336.7735.6036.4336.4311,173
03 May 202433.4939.5533.4939.0139.0174,040
02 May 202434.2334.2332.5132.5132.518,454
01 May 2024------
30 Apr 202433.2034.4532.7134.4534.4524,715
29 Apr 202431.8033.4331.1933.0033.0042,823
26 Apr 202427.2932.4426.2326.8226.82147,601
25 Apr 202431.5732.9929.7530.5530.55105,530
24 Apr 202431.5932.8431.5831.9831.9831,043
23 Apr 202430.8032.1530.8031.5931.5933,049
22 Apr 202431.0531.1830.5730.6430.6418,517
19 Apr 202430.4130.7529.8730.4830.4816,407
18 Apr 202431.2331.3530.0130.5730.5737,433
17 Apr 202431.0731.7130.4230.8130.8166,073
16 Apr 202429.4031.0729.1430.7230.7283,154
15 Apr 202431.8331.8330.0930.0930.0953,168
12 Apr 202433.0034.2031.8133.9933.9941,444
11 Apr 202431.1131.7430.2930.9130.9163,952
10 Apr 202432.3032.5430.5730.8430.8481,022
09 Apr 202430.7532.0030.4030.8730.8734,078
08 Apr 202431.4531.9930.9231.1031.1048,577
05 Apr 202433.7133.8232.0533.1133.1168,956
04 Apr 202432.6234.6332.6234.1434.1443,968
03 Apr 202433.5033.5132.7133.4933.4921,254
02 Apr 202433.0134.4132.2232.6132.6154,162
28 Mar 202433.0133.1431.9632.1632.1631,219
27 Mar 202431.7132.9231.4832.5332.5330,444
26 Mar 202430.2831.6030.2531.6031.6060,448
25 Mar 202430.4931.8330.1030.9430.9449,760
22 Mar 202428.6530.8728.6529.3029.3053,791
21 Mar 202428.9529.5428.7629.0829.0881,482
20 Mar 202426.7627.8326.7627.6427.6456,745
19 Mar 202426.3027.1325.9126.3526.3526,158
18 Mar 202426.9426.9426.1826.4826.4841,330
15 Mar 202427.5127.7326.8426.8426.8419,198
14 Mar 202429.5029.5527.8527.8527.8535,187
13 Mar 202429.3329.7029.1829.4229.4257,454
12 Mar 202430.2630.4229.8330.3030.306,523
11 Mar 202430.1130.1829.2029.4429.4431,439
08 Mar 202430.0231.1930.0230.5730.5719,294
07 Mar 202430.4031.0429.3330.5530.5541,434
06 Mar 202432.2532.3931.3832.0232.0225,625
05 Mar 202432.1232.6732.0832.2132.2166,565
04 Mar 202432.9834.8932.0932.2032.2063,714
01 Mar 202431.9833.2031.8432.3432.3489,323
29 Feb 202433.1333.1330.8131.6231.6277,678
28 Feb 202432.8432.9632.1132.9632.9628,446
27 Feb 202432.6033.3332.6032.8432.8444,768
26 Feb 202434.0134.0132.5432.5732.5728,516
23 Feb 202434.7434.9133.7034.1234.1296,910
22 Feb 202433.9835.7433.7235.0235.0292,584
21 Feb 202431.9934.1131.9933.3833.3863,134
20 Feb 202432.8033.0032.4632.5132.5166,745
19 Feb 202432.4932.6231.8532.3532.3534,482
16 Feb 202433.2934.7033.1933.8633.8677,683
15 Feb 202434.8534.8532.3432.9732.97253,865
14 Feb 202435.0735.3832.4633.9933.9951,353
13 Feb 202435.2337.9134.7636.1336.13144,267
12 Feb 202434.4836.7633.2735.7635.76343,687
09 Feb 202427.7832.3327.7831.2331.23164,135
08 Feb 202421.8823.2821.5023.1123.11137,742
07 Feb 202421.8021.8921.3921.6221.6272,654
06 Feb 202421.0021.7520.6821.5121.5177,575
05 Feb 202421.1521.2920.6621.1421.1452,232
02 Feb 202421.6921.8920.6220.7020.7033,714
01 Feb 202421.9322.1521.2421.3521.3546,811
31 Jan 202420.8522.1420.8521.9121.9142,233
30 Jan 202421.5022.1820.9221.2021.2073,595
29 Jan 202422.1122.5321.7222.5022.5035,790
26 Jan 202422.0822.7022.0822.5522.5564,750
25 Jan 202421.9922.8221.9922.8222.8229,070
24 Jan 202421.9622.5521.9422.1422.1449,256
23 Jan 202421.3021.6020.9821.0621.0630,997
22 Jan 202421.9221.9220.6321.3921.3945,730
19 Jan 202422.6422.6421.2821.4021.40187,623
18 Jan 202421.4022.4621.3021.4021.4046,477
17 Jan 202421.6521.8421.3121.5021.50129,016
16 Jan 202423.1823.3222.2422.5622.5667,206
15 Jan 202424.2424.2423.1423.4023.4078,961
12 Jan 202423.5224.3523.4623.8023.8068,795
11 Jan 202423.9023.9023.0523.0523.0535,390
10 Jan 202424.3624.3623.2923.4323.4353,686
09 Jan 202425.1225.4923.8524.3524.3560,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...