Skip to main content
Hexatronic Group AB (publ) (STO:HTRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.91
-0.21 (-1.04%)
At close: Dec 5, 2025

Hexatronic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0020.5419.8520.39-1.34%295,419
Dec 4, 202520.0020.4419.8620.1220.120.15%781,715
Dec 3, 202520.4220.6319.9120.0920.09-1.62%673,031
Dec 2, 202520.9321.1020.3420.4220.42-2.53%755,792
Dec 1, 202520.9621.8520.6420.9520.95-1.04%1,487,064
Nov 28, 202521.4121.4420.7921.1721.17-1.49%1,839,121
Nov 27, 202519.8321.4919.8321.4921.498.62%3,123,398
Nov 26, 202518.2419.8817.8719.7919.7913.19%3,250,516
Nov 25, 202516.7717.6616.7717.4817.484.48%1,404,893
Nov 24, 202517.0717.2016.4416.7316.73-0.48%8,098,613
Nov 21, 202516.9516.9916.6716.8116.81-1.35%618,136
Nov 20, 202517.3017.5017.0317.0417.04-0.06%879,316
Nov 19, 202516.5017.1416.4417.0517.052.10%1,013,178
Nov 18, 202516.8016.9516.5516.7016.70-1.15%926,430
Nov 17, 202517.1217.3116.8716.9016.90-1.46%998,624
Nov 14, 202517.4617.4616.8317.1517.15-2.20%1,933,275
Nov 13, 202517.6517.7817.4817.5317.53-0.45%984,280
Nov 12, 202517.6918.0017.6117.6117.61-0.40%1,065,769
Nov 11, 202517.8618.0717.5417.6817.68-1.01%1,231,979
Nov 10, 202518.0118.4017.8017.8617.86-0.03%1,047,502
Nov 7, 202518.6519.0017.7317.8717.87-4.21%2,048,684
Nov 6, 202519.2619.4218.6418.6518.65-3.12%1,056,935
Nov 5, 202519.4219.8419.2419.2519.25-1.58%1,125,794
Nov 4, 202520.2620.2819.5119.5619.56-4.63%2,088,655
Nov 3, 202521.7221.7220.5120.5120.51-5.66%1,095,723
Oct 31, 202522.3022.4021.4621.7421.74-2.77%787,877
Oct 30, 202522.1122.3721.7822.3622.361.13%2,204,333
Oct 29, 202522.1522.3021.4822.1122.110.05%1,493,478
Oct 28, 202521.9022.2621.6122.1022.100.87%1,254,844
Oct 27, 202522.7522.8921.8021.9121.91-3.35%2,192,869
Oct 24, 202520.9922.7520.2222.6722.6713.29%5,614,260
Oct 23, 202519.4520.1619.3120.0120.012.75%2,398,426
Oct 22, 202519.5019.5519.0519.4819.48-0.38%1,086,984
Oct 21, 202519.0519.6918.9219.5519.551.96%1,468,156
Oct 20, 202519.0519.3618.9419.1819.180.89%1,307,537
Oct 17, 202519.3819.3818.7419.0119.01-1.99%1,213,256
Oct 16, 202519.1519.4819.0119.3919.391.76%769,059
Oct 15, 202518.7519.5518.7519.0619.061.76%1,452,256
Oct 14, 202518.6919.0318.4918.7318.73-0.45%1,258,116
Oct 13, 202519.1019.2118.7418.8118.81-1.26%958,056
Oct 10, 202519.5719.9219.0519.0519.05-2.48%1,736,971
Oct 9, 202519.2019.6519.1719.5419.540.98%1,144,915
Oct 8, 202519.4619.4619.1519.3519.35-0.72%884,630
Oct 7, 202519.6419.8019.3119.4919.49-1.04%681,979
Oct 6, 202519.6519.8319.1419.6919.690.23%1,066,599
Oct 3, 202519.5619.6918.9919.6519.650.43%2,063,311
Oct 2, 202519.9520.0519.3019.5619.560.88%1,271,791
Oct 1, 202519.1219.6419.1019.3919.391.28%824,951
Sep 30, 202519.1219.4118.9319.1519.150.21%928,923
Sep 29, 202519.0619.4018.9019.1119.11-0.13%993,624