UK Markets closed

Hexatronic Group AB (publ) (HTRO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
477.00+7.00 (+1.49%)
At close: 05:29PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021470.00486.50465.50477.00477.00250,386
02 Dec 2021477.00487.00457.00470.00470.00245,666
01 Dec 2021500.00500.00470.00482.50482.50342,078
30 Nov 2021470.00503.00463.00503.00503.00482,856
29 Nov 2021453.00482.50453.00476.00476.00303,519
26 Nov 2021450.00468.00435.00449.00449.00249,896
25 Nov 2021463.50476.00459.00465.50465.50177,252
24 Nov 2021458.00477.50444.00462.00462.00199,656
23 Nov 2021483.00484.00455.00460.00460.00280,723
22 Nov 2021492.00498.00476.50485.50485.50201,927
19 Nov 2021484.50505.00480.00491.00491.00242,725
18 Nov 2021479.50492.50476.00483.00483.00202,230
17 Nov 2021474.00486.50468.50479.50479.50195,965
16 Nov 2021468.00481.00447.50473.50473.50266,695
15 Nov 2021498.00502.00457.00470.50470.50566,185
12 Nov 2021478.50507.00472.00497.50497.50405,309
11 Nov 2021484.00496.00466.50475.50475.50345,251
10 Nov 2021469.00487.00445.50484.00484.00502,616
09 Nov 2021457.00490.50455.00474.00474.00731,470
08 Nov 2021421.50459.50408.50453.00453.00493,432
05 Nov 2021426.50431.00416.50421.50421.50269,463
04 Nov 2021412.50436.50407.50426.50426.50532,591
03 Nov 2021385.50428.00382.00417.00417.00682,628
02 Nov 2021368.00381.50332.00378.00378.001,010,029
01 Nov 2021375.50384.00362.50366.00366.00217,615
29 Oct 2021389.00389.50362.50375.50375.50297,273
28 Oct 2021370.00386.00367.50386.00386.00322,494
27 Oct 2021369.50373.50352.50370.00370.00212,578
26 Oct 2021377.00383.00363.00369.50369.50216,300
25 Oct 2021369.00383.00365.00376.50376.50284,774
22 Oct 2021360.00374.50354.50369.00369.00258,853
21 Oct 2021340.00368.00335.50357.50357.50318,868
20 Oct 2021345.50351.00334.50340.50340.50175,035
19 Oct 2021354.50359.50337.50346.00346.00261,564
18 Oct 2021340.50354.00331.50354.00354.00270,549
15 Oct 2021329.50345.00329.50339.00339.00277,406
14 Oct 2021330.00351.00326.50328.50328.50590,193
13 Oct 2021301.50327.00298.50324.00324.00400,701
12 Oct 2021286.50306.50280.00301.50301.50194,954
11 Oct 2021314.00315.00285.00291.00291.00396,544
08 Oct 2021290.00313.00287.00299.00299.00359,987
07 Oct 2021278.00293.00278.00290.50290.50306,434
06 Oct 2021273.00277.50264.50275.00275.00113,073
05 Oct 2021276.00281.00267.50275.00275.00177,191
04 Oct 2021280.00295.50271.50275.50275.50228,879
01 Oct 2021269.50279.00263.00274.00274.00143,338
30 Sept 2021262.00278.00262.00274.50274.50176,582
29 Sept 2021258.00276.50255.50261.00261.00254,432
28 Sept 2021266.00266.00251.50257.50257.50304,492
27 Sept 2021283.00285.00262.50267.00267.00205,995
24 Sept 2021295.00297.00278.00281.00281.00272,358
23 Sept 2021264.00299.00264.00295.00295.00472,283
22 Sept 2021256.00262.00254.50259.50259.5088,915
21 Sept 2021261.50263.00251.00256.00256.00180,483
20 Sept 2021266.00266.00252.50264.00264.00187,038
17 Sept 2021281.00281.50267.00268.00268.00139,881
16 Sept 2021260.50274.00259.00270.00270.00183,681
15 Sept 2021260.50264.50254.00260.00260.00178,697
14 Sept 2021269.00269.00252.00261.50261.50311,602
13 Sept 2021273.00278.50263.00269.00269.00163,990
10 Sept 2021283.50290.00274.50275.50275.50170,150
09 Sept 2021275.50288.00269.50281.50281.50190,709
08 Sept 2021283.50283.50275.00277.00277.00211,993
07 Sept 2021284.50289.50275.50286.00286.00190,495
06 Sept 2021285.00299.00280.50284.50284.50276,534
03 Sept 2021280.00290.00276.00285.00285.00211,101
02 Sept 2021270.50280.50270.50280.00280.00310,653
01 Sept 2021261.00277.00256.00270.50270.50300,885
31 Aug 2021252.00264.50246.00261.00261.00289,613
30 Aug 2021242.50256.00232.00251.50251.50425,210
27 Aug 2021236.00246.00235.00242.00242.00133,423
26 Aug 2021241.00242.50235.00236.00236.00139,325
25 Aug 2021243.00244.50237.00240.50240.50184,241
24 Aug 2021241.50250.00239.50243.00243.00238,136
23 Aug 2021246.50249.00233.50241.50241.50263,952
20 Aug 2021229.00254.00229.00245.50245.50378,956
19 Aug 2021227.50230.50221.50229.00229.00188,428
18 Aug 2021221.50238.00221.00229.50229.50434,806
17 Aug 2021239.00247.00218.50221.00221.00610,613
16 Aug 2021216.50234.00213.00231.50231.50334,749
13 Aug 2021214.00226.00208.50216.50216.50495,435
12 Aug 2021201.00224.00197.00214.00214.00827,145
11 Aug 2021177.00180.60171.00177.00177.00115,495
10 Aug 2021172.20179.20172.00176.60176.6088,758
09 Aug 2021185.00185.40170.40172.40172.40173,693
06 Aug 2021187.40189.00181.60185.00185.00105,722
05 Aug 2021181.60191.00181.60187.20187.20122,510
04 Aug 2021185.60188.00178.00181.60181.6098,482
03 Aug 2021177.20187.20177.20184.60184.60150,015
02 Aug 2021176.20180.00172.40177.20177.2092,066
30 Jul 2021171.20178.80169.00175.20175.2086,712
29 Jul 2021170.00175.60170.00171.60171.6053,338
28 Jul 2021172.40172.40166.00169.80169.8075,044
27 Jul 2021172.80175.00169.00172.40172.40102,740
26 Jul 2021165.00177.00163.00172.80172.80177,972
23 Jul 2021160.60166.80159.80161.20161.2052,562
22 Jul 2021158.40162.80158.40160.60160.6049,366
21 Jul 2021153.80159.00153.40158.40158.4049,552
20 Jul 2021154.60155.00149.00153.60153.6069,741
19 Jul 2021154.80157.20150.80154.60154.60104,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...