Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,323.93 -2.35 (-0.07%) Nikkei
39,417.22 +244.07 (+0.62%) Hang Seng
18,072.90 +45.19 (+0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,929.33 +1,668.75 (+2.77%) CMC Crypto 200
1,283.84 +34.72 (+2.78%)
Hexatronic Group AB (publ) (HTRO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 50.96 | 50.96 | 48.53 | 49.09 | 49.09 | 1,043,720 |
| 24 Jun 2024 | 51.00 | 52.10 | 49.02 | 50.96 | 50.96 | 1,676,616 |
| 20 Jun 2024 | 49.10 | 53.04 | 48.62 | 49.85 | 49.85 | 2,750,809 |
| 19 Jun 2024 | 50.06 | 50.42 | 48.77 | 48.90 | 48.90 | 749,946 |
| 18 Jun 2024 | 51.52 | 52.26 | 49.54 | 50.24 | 50.24 | 1,116,426 |
| 17 Jun 2024 | 50.96 | 52.52 | 49.58 | 50.98 | 50.98 | 1,432,189 |
| 14 Jun 2024 | 53.04 | 53.90 | 50.54 | 50.74 | 50.74 | 985,265 |
| 13 Jun 2024 | 55.84 | 55.84 | 52.36 | 52.96 | 52.96 | 2,618,842 |
| 12 Jun 2024 | 50.00 | 56.00 | 50.00 | 55.84 | 55.84 | 5,221,343 |
| 11 Jun 2024 | 46.40 | 48.00 | 46.40 | 47.34 | 47.34 | 1,030,704 |
| 10 Jun 2024 | 45.75 | 47.25 | 45.30 | 46.24 | 46.24 | 1,077,441 |
| 07 Jun 2024 | 45.00 | 46.76 | 44.53 | 45.75 | 45.75 | 1,169,416 |
| 05 Jun 2024 | 44.45 | 44.99 | 43.36 | 44.84 | 44.84 | 686,648 |
| 04 Jun 2024 | 45.16 | 46.20 | 43.30 | 44.45 | 44.45 | 1,100,674 |
| 03 Jun 2024 | 44.80 | 45.85 | 44.42 | 45.49 | 45.49 | 679,016 |
| 31 May 2024 | 43.50 | 45.80 | 43.50 | 44.62 | 44.62 | 2,277,698 |
| 30 May 2024 | 42.00 | 43.82 | 40.88 | 43.25 | 43.25 | 1,060,143 |
| 29 May 2024 | 44.35 | 45.28 | 42.31 | 42.50 | 42.50 | 1,179,233 |
| 28 May 2024 | 44.17 | 46.19 | 43.77 | 45.00 | 45.00 | 1,339,786 |
| 27 May 2024 | 47.27 | 47.56 | 43.10 | 44.15 | 44.15 | 2,370,722 |
| 24 May 2024 | 45.70 | 47.35 | 45.02 | 47.13 | 47.13 | 1,567,742 |
| 23 May 2024 | 44.75 | 46.41 | 44.67 | 46.22 | 46.22 | 1,486,638 |
| 22 May 2024 | 45.75 | 46.29 | 43.78 | 44.32 | 44.32 | 1,061,624 |
| 21 May 2024 | 45.92 | 45.94 | 44.60 | 45.69 | 45.69 | 1,279,762 |
| 20 May 2024 | 41.79 | 46.06 | 41.49 | 45.92 | 45.92 | 2,580,753 |
| 17 May 2024 | 42.16 | 42.89 | 41.43 | 41.79 | 41.79 | 484,416 |
| 16 May 2024 | 41.69 | 43.53 | 41.69 | 42.16 | 42.16 | 830,284 |
| 15 May 2024 | 43.00 | 43.16 | 41.34 | 41.63 | 41.63 | 1,248,169 |
| 14 May 2024 | 41.84 | 43.31 | 41.11 | 42.42 | 42.42 | 1,530,349 |
| 13 May 2024 | 39.55 | 41.84 | 39.26 | 41.84 | 41.84 | 2,280,151 |
| 10 May 2024 | 38.88 | 41.00 | 38.15 | 39.49 | 39.49 | 2,250,224 |
| 08 May 2024 | 36.33 | 39.32 | 35.68 | 38.22 | 38.22 | 1,342,494 |
| 07 May 2024 | 37.00 | 37.34 | 35.57 | 36.42 | 36.42 | 1,011,227 |
| 06 May 2024 | 38.31 | 38.73 | 35.54 | 36.23 | 36.23 | 2,405,325 |
| 03 May 2024 | 33.03 | 39.74 | 33.03 | 38.65 | 38.65 | 5,686,083 |
| 02 May 2024 | 34.45 | 34.45 | 32.02 | 32.60 | 32.60 | 1,568,970 |
| 30 Apr 2024 | 33.50 | 34.45 | 32.70 | 34.45 | 34.45 | 1,079,587 |
| 29 Apr 2024 | 31.84 | 33.60 | 31.18 | 33.55 | 33.55 | 1,627,600 |
| 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 |
| *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.