UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
31.84+1.29 (+4.22%)
At close: 05:09PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.2932.4426.2331.8431.8480,119
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
08 Jan 202423.8625.0123.1124.9324.93129,075
05 Jan 202423.4423.7923.1323.5723.5741,364
04 Jan 202423.8123.8123.2423.4623.46110,077
03 Jan 202424.7225.0523.3923.6423.64242,402
02 Jan 202427.6327.6424.7425.1625.16358,569
29 Dec 202327.1527.7026.8027.4427.44142,805
28 Dec 202326.8827.0026.2926.8226.8245,001
27 Dec 202327.6427.6426.5026.9026.9046,925
22 Dec 202327.1727.9626.6026.9026.90203,157
21 Dec 202325.6027.5525.4626.8026.80155,125
20 Dec 202327.6529.6426.7226.8126.81298,882
19 Dec 202325.1327.8124.7027.7527.75224,435
18 Dec 202325.3025.7924.7425.3725.3752,069
15 Dec 202323.1026.3023.1025.6125.61255,377
14 Dec 202322.0823.8821.5823.2423.24211,347
13 Dec 202321.2121.2320.5220.7220.7275,600
12 Dec 202321.6221.6921.1521.1621.16112,356
11 Dec 202321.9922.2821.5321.9921.99146,427
08 Dec 202321.1822.8321.0322.3422.34412,190
07 Dec 202319.8621.2019.8619.9019.9089,306
06 Dec 202319.7220.3519.5120.2820.28643,471
05 Dec 202319.4020.0919.4019.6819.68244,548
04 Dec 202320.6320.7019.7819.8119.8151,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...