UK markets closed

Hexatronic Group AB (publ) (HTRO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
268.00-2.00 (-0.74%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
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
16 Jul 2021146.60154.60144.40153.00153.00128,064
15 Jul 2021142.00146.00139.80143.40143.4067,633
14 Jul 2021140.40143.20136.80140.60140.6076,487
13 Jul 2021136.80142.60135.40140.40140.4064,532
12 Jul 2021138.00138.20134.20136.40136.4033,175
09 Jul 2021135.20137.00133.40135.60135.6025,080
08 Jul 2021137.00137.00131.20135.20135.2085,477
07 Jul 2021132.00136.60131.60135.40135.4057,901
06 Jul 2021134.60135.60130.20132.00132.0098,449
05 Jul 2021133.60137.40133.60134.40134.4052,000
02 Jul 2021128.40136.40128.20133.60133.60189,619
01 Jul 2021128.00129.20127.20127.80127.8048,576
30 Jun 2021130.60130.60125.20128.20128.2065,001
29 Jun 2021130.00130.20126.60129.00129.0040,113
28 Jun 2021126.80128.60124.20127.80127.8059,359
24 Jun 2021124.20128.00124.00126.40126.4054,461
23 Jun 2021125.60126.00122.60125.20125.2038,220
22 Jun 2021126.00128.60123.00125.60125.6072,300
21 Jun 2021124.00126.00121.60124.80124.80104,261
18 Jun 2021126.60128.80122.60124.20124.20124,933
17 Jun 2021127.20128.20125.40126.60126.6065,346
16 Jun 2021129.80130.60126.80128.40128.40119,678
15 Jun 2021131.20134.20129.20131.00131.0092,626
14 Jun 2021134.20134.40131.20132.20132.2067,565
11 Jun 2021136.20136.20131.40134.60134.60109,943
10 Jun 2021142.40142.40135.00136.20136.20168,927
09 Jun 2021147.20147.20139.00142.40142.40152,713
08 Jun 2021147.80148.40145.20147.00147.0011,732
07 Jun 2021152.80152.80147.00147.80147.8055,923
04 Jun 2021149.00153.20148.00151.20151.2085,828
03 Jun 2021145.60151.60143.80148.80148.8088,971
02 Jun 2021148.60150.60144.20145.60145.6065,049
01 Jun 2021145.20149.60145.20148.40148.4069,375
31 May 2021147.40148.60144.00145.00145.0062,483
28 May 2021145.00150.80143.40147.40147.40212,986
27 May 2021141.40145.00140.20144.60144.60747,398
26 May 2021143.20144.80140.00141.40141.4094,662
25 May 2021145.00146.60142.00142.40142.40109,411
24 May 2021139.00142.80137.80142.40142.4076,322
21 May 2021138.20140.60135.20139.20139.2074,182
20 May 2021137.80141.40137.00137.60137.60154,343
19 May 2021141.20143.60137.00138.00138.00110,671
18 May 2021140.80143.00139.60141.20141.20110,722
17 May 2021140.80143.00138.20138.80138.80120,226
14 May 2021144.20144.20137.00140.00140.00156,920
12 May 2021137.60146.20137.60144.20144.20202,931
11 May 2021138.80141.20134.60138.20138.20165,515
10 May 2021147.00148.00140.00140.60140.60139,303
07 May 2021146.60149.80144.40146.60146.6099,745
07 May 20210.5 Dividend
06 May 2021150.20151.40145.20147.00146.50129,550
05 May 2021146.00150.60146.00148.80148.2995,370
04 May 2021155.60162.20143.20145.00144.51431,851
03 May 2021153.00154.80146.00152.80152.28220,516
30 Apr 2021154.20155.40151.20153.20152.6857,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...