Hexatronic Group AB (publ) (HTRO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.00 | 32.56 | 26.00 | 31.84 | 31.84 | 5,388,681 |
| 25 Apr 2024 | 31.98 | 33.17 | 29.75 | 30.00 | 30.00 | 1,804,654 |
| 24 Apr 2024 | 31.88 | 32.97 | 31.52 | 31.98 | 31.98 | 864,741 |
| 23 Apr 2024 | 31.00 | 32.23 | 30.88 | 31.72 | 31.72 | 753,541 |
| 22 Apr 2024 | 30.76 | 31.40 | 30.50 | 30.64 | 30.64 | 672,924 |
| 19 Apr 2024 | 30.00 | 30.86 | 29.75 | 30.75 | 30.75 | 796,970 |
| 18 Apr 2024 | 30.64 | 31.48 | 30.00 | 30.77 | 30.77 | 838,856 |
| 17 Apr 2024 | 30.80 | 31.74 | 30.43 | 30.59 | 30.59 | 886,377 |
| 16 Apr 2024 | 29.50 | 31.09 | 29.00 | 30.68 | 30.68 | 1,138,731 |
| 15 Apr 2024 | 31.50 | 32.00 | 30.05 | 30.09 | 30.09 | 1,144,616 |
| 12 Apr 2024 | 32.00 | 34.35 | 31.81 | 31.81 | 31.81 | 2,068,442 |
| 11 Apr 2024 | 30.74 | 31.78 | 30.20 | 31.15 | 31.15 | 839,228 |
| 10 Apr 2024 | 32.00 | 32.54 | 30.64 | 30.90 | 30.90 | 860,978 |
| 09 Apr 2024 | 31.10 | 32.04 | 30.30 | 31.31 | 31.31 | 1,284,319 |
| 08 Apr 2024 | 32.05 | 32.53 | 30.89 | 31.10 | 31.10 | 980,203 |
| 05 Apr 2024 | 32.91 | 33.91 | 32.05 | 32.05 | 32.05 | 1,313,284 |
| 04 Apr 2024 | 33.00 | 34.70 | 32.74 | 34.16 | 34.16 | 1,337,937 |
| 03 Apr 2024 | 32.71 | 34.20 | 32.20 | 33.00 | 33.00 | 1,189,829 |
| 02 Apr 2024 | 32.97 | 34.46 | 32.16 | 32.71 | 32.71 | 1,599,134 |
| 28 Mar 2024 | 33.00 | 33.39 | 31.93 | 32.92 | 32.92 | 708,747 |
| 27 Mar 2024 | 31.50 | 32.97 | 31.30 | 32.90 | 32.90 | 1,052,545 |
| 26 Mar 2024 | 30.94 | 31.60 | 30.22 | 31.60 | 31.60 | 946,199 |
| 25 Mar 2024 | 29.70 | 32.08 | 29.69 | 30.94 | 30.94 | 1,426,118 |
| 22 Mar 2024 | 28.93 | 30.92 | 28.59 | 30.40 | 30.40 | 1,250,016 |
| 21 Mar 2024 | 28.62 | 29.56 | 28.30 | 29.22 | 29.22 | 1,285,921 |
| 20 Mar 2024 | 26.77 | 28.00 | 26.55 | 27.65 | 27.65 | 833,786 |
| 19 Mar 2024 | 26.27 | 27.13 | 25.76 | 27.05 | 27.05 | 767,515 |
| 18 Mar 2024 | 26.84 | 27.24 | 26.12 | 26.27 | 26.27 | 1,085,607 |
| 15 Mar 2024 | 27.80 | 28.10 | 26.84 | 26.84 | 26.84 | 1,697,495 |
| 14 Mar 2024 | 29.26 | 29.63 | 27.69 | 27.85 | 27.85 | 1,221,068 |
| 13 Mar 2024 | 29.83 | 29.93 | 29.09 | 29.32 | 29.32 | 941,120 |
| 12 Mar 2024 | 29.44 | 30.65 | 29.44 | 29.94 | 29.94 | 966,790 |
| 11 Mar 2024 | 30.35 | 30.35 | 29.10 | 29.44 | 29.44 | 1,173,199 |
| 08 Mar 2024 | 30.55 | 31.28 | 30.02 | 30.65 | 30.65 | 1,108,082 |
| 07 Mar 2024 | 31.10 | 31.10 | 28.96 | 30.55 | 30.55 | 2,215,080 |
| 06 Mar 2024 | 31.98 | 32.52 | 31.27 | 31.50 | 31.50 | 849,174 |
| 05 Mar 2024 | 32.00 | 32.90 | 31.90 | 32.08 | 32.08 | 776,374 |
| 04 Mar 2024 | 32.90 | 34.94 | 32.03 | 32.20 | 32.20 | 1,793,053 |
| 01 Mar 2024 | 31.63 | 33.24 | 31.63 | 32.80 | 32.80 | 966,689 |
| 29 Feb 2024 | 32.75 | 33.31 | 30.80 | 31.62 | 31.62 | 1,696,049 |
| 28 Feb 2024 | 32.84 | 33.39 | 31.88 | 32.43 | 32.43 | 910,919 |
| 27 Feb 2024 | 32.54 | 33.48 | 32.54 | 32.84 | 32.84 | 967,108 |
| 26 Feb 2024 | 34.14 | 34.70 | 32.51 | 32.54 | 32.54 | 882,423 |
| 23 Feb 2024 | 35.35 | 35.80 | 33.57 | 34.12 | 34.12 | 1,165,231 |
| 22 Feb 2024 | 34.95 | 35.81 | 33.61 | 35.35 | 35.35 | 1,435,078 |
| 21 Feb 2024 | 32.57 | 34.20 | 31.58 | 34.11 | 34.11 | 1,180,582 |
| 20 Feb 2024 | 32.50 | 33.06 | 32.36 | 32.54 | 32.54 | 669,609 |
| 19 Feb 2024 | 32.67 | 33.21 | 31.81 | 32.50 | 32.50 | 1,271,978 |
| 16 Feb 2024 | 33.00 | 34.80 | 32.73 | 33.50 | 33.50 | 1,692,428 |
| 15 Feb 2024 | 34.60 | 35.25 | 32.14 | 32.85 | 32.85 | 2,152,168 |
| 14 Feb 2024 | 34.89 | 35.55 | 32.30 | 34.24 | 34.24 | 3,237,365 |
| 13 Feb 2024 | 36.56 | 38.05 | 34.42 | 35.33 | 35.33 | 5,467,495 |
| 12 Feb 2024 | 33.50 | 36.93 | 32.87 | 36.32 | 36.32 | 8,335,843 |
| 09 Feb 2024 | 27.06 | 32.59 | 27.00 | 31.23 | 31.23 | 13,757,491 |
| 08 Feb 2024 | 21.50 | 23.33 | 21.50 | 23.27 | 23.27 | 1,973,736 |
| 07 Feb 2024 | 21.59 | 21.98 | 21.29 | 21.62 | 21.62 | 1,621,562 |
| 06 Feb 2024 | 20.66 | 21.76 | 20.65 | 21.74 | 21.74 | 1,186,226 |
| 05 Feb 2024 | 20.65 | 21.40 | 20.61 | 20.66 | 20.66 | 1,422,332 |
| 02 Feb 2024 | 21.51 | 22.02 | 20.45 | 20.45 | 20.45 | 1,827,299 |
| 01 Feb 2024 | 21.78 | 22.19 | 21.14 | 21.28 | 21.28 | 1,909,026 |
| 31 Jan 2024 | 21.07 | 22.20 | 20.83 | 22.04 | 22.04 | 1,576,820 |
| 30 Jan 2024 | 22.50 | 22.79 | 20.92 | 21.07 | 21.07 | 2,311,563 |
| 29 Jan 2024 | 22.17 | 22.53 | 21.68 | 22.50 | 22.50 | 956,410 |
| 26 Jan 2024 | 22.70 | 22.70 | 21.89 | 22.55 | 22.55 | 1,269,090 |
| 25 Jan 2024 | 22.14 | 22.84 | 21.94 | 22.82 | 22.82 | 798,056 |
| 24 Jan 2024 | 21.80 | 22.75 | 21.48 | 22.14 | 22.14 | 1,499,515 |
| 23 Jan 2024 | 21.12 | 21.66 | 20.92 | 21.53 | 21.53 | 862,929 |
| 22 Jan 2024 | 21.59 | 22.20 | 20.57 | 21.04 | 21.04 | 1,751,708 |
| 19 Jan 2024 | 22.51 | 22.64 | 21.27 | 21.40 | 21.40 | 1,547,556 |
| 18 Jan 2024 | 21.54 | 22.48 | 21.19 | 22.36 | 22.36 | 1,724,444 |
| 17 Jan 2024 | 22.00 | 22.16 | 21.08 | 21.50 | 21.50 | 2,464,026 |
| 16 Jan 2024 | 23.07 | 23.36 | 22.23 | 22.56 | 22.56 | 1,454,700 |
| 15 Jan 2024 | 23.13 | 23.41 | 23.08 | 23.18 | 23.18 | 955,946 |
| 12 Jan 2024 | 23.25 | 24.36 | 23.21 | 24.21 | 24.21 | 1,304,898 |
| 11 Jan 2024 | 23.72 | 24.10 | 23.05 | 23.05 | 23.05 | 1,887,056 |
| 10 Jan 2024 | 24.00 | 24.44 | 23.28 | 23.30 | 23.30 | 1,211,018 |
| 09 Jan 2024 | 25.03 | 25.61 | 23.70 | 24.08 | 24.08 | 1,744,223 |
| 08 Jan 2024 | 23.57 | 25.03 | 23.02 | 24.93 | 24.93 | 2,566,928 |
| 05 Jan 2024 | 23.16 | 23.90 | 23.01 | 23.57 | 23.57 | 947,623 |
| 04 Jan 2024 | 23.64 | 24.03 | 23.18 | 23.57 | 23.57 | 1,668,293 |
| 03 Jan 2024 | 24.99 | 25.31 | 23.09 | 23.64 | 23.64 | 2,979,158 |
| 02 Jan 2024 | 27.33 | 27.84 | 24.72 | 24.99 | 24.99 | 3,896,656 |
| 29 Dec 2023 | 26.80 | 27.79 | 26.73 | 27.32 | 27.32 | 1,657,141 |
| 28 Dec 2023 | 27.00 | 27.19 | 26.29 | 26.82 | 26.82 | 1,398,569 |
| 27 Dec 2023 | 26.90 | 27.80 | 26.30 | 26.86 | 26.86 | 1,901,582 |
| 22 Dec 2023 | 26.93 | 28.19 | 26.55 | 26.90 | 26.90 | 2,280,567 |
| 21 Dec 2023 | 26.05 | 27.60 | 25.28 | 26.98 | 26.98 | 2,920,939 |
| 20 Dec 2023 | 27.83 | 29.87 | 26.70 | 26.82 | 26.82 | 4,954,627 |
| 19 Dec 2023 | 24.70 | 27.96 | 24.60 | 27.75 | 27.75 | 3,829,771 |
| 18 Dec 2023 | 25.37 | 25.85 | 24.42 | 24.78 | 24.78 | 1,773,182 |
| 15 Dec 2023 | 23.70 | 26.30 | 23.00 | 25.37 | 25.37 | 6,571,363 |
| 14 Dec 2023 | 21.58 | 23.88 | 21.58 | 23.24 | 23.24 | 4,502,204 |
| 13 Dec 2023 | 21.00 | 21.47 | 20.52 | 20.72 | 20.72 | 2,063,519 |
| 12 Dec 2023 | 22.09 | 22.16 | 21.15 | 21.16 | 21.16 | 1,748,785 |
| 11 Dec 2023 | 22.27 | 22.59 | 21.45 | 22.02 | 22.02 | 1,901,586 |
| 08 Dec 2023 | 21.20 | 23.16 | 20.85 | 22.27 | 22.27 | 3,459,424 |
| 07 Dec 2023 | 20.20 | 21.20 | 19.77 | 21.20 | 21.20 | 2,453,120 |
| 06 Dec 2023 | 19.74 | 20.38 | 19.42 | 20.28 | 20.28 | 2,439,843 |
| 05 Dec 2023 | 19.60 | 20.18 | 19.40 | 19.74 | 19.74 | 1,817,570 |
| 04 Dec 2023 | 20.49 | 20.92 | 19.59 | 19.82 | 19.82 | 2,243,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.