Hexatronic Group AB HTRO
OMXSTO · Sweden · Electronic Technology
SEK 40.76+1.05 (+2.64%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 40.76 | +2.64% | SEK 39.60 | SEK 40.94 | SEK 38.83 | 868.11K |
| 2026-09-30 | SEK 39.71 | +0.66% | SEK 39.40 | SEK 40.13 | SEK 39.22 | 626.09K |
| 2026-09-29 | SEK 39.45 | +3.03% | SEK 38.85 | SEK 39.66 | SEK 38.49 | 837.84K |
| 2026-09-28 | SEK 38.29 | -3.38% | SEK 39.40 | SEK 39.40 | SEK 38.26 | 769.89K |
| 2026-09-25 | SEK 39.63 | +0.58% | SEK 39.99 | SEK 40.65 | SEK 39.31 | 863.96K |
| 2026-09-24 | SEK 39.40 | -5.74% | SEK 41.43 | SEK 41.43 | SEK 39.21 | 962.70K |
| 2026-09-23 | SEK 41.80 | +0.84% | SEK 41.41 | SEK 42.17 | SEK 41.12 | 1.19M |
| 2026-09-22 | SEK 41.45 | +4.30% | SEK 39.74 | SEK 41.45 | SEK 39.33 | 1.64M |
| 2026-09-21 | SEK 39.74 | +7.03% | SEK 37.14 | SEK 39.74 | SEK 37.13 | 1.42M |
| 2026-09-18 | SEK 37.13 | -0.91% | SEK 37.48 | SEK 38.40 | SEK 37.13 | 1.61M |
| 2026-09-17 | SEK 37.47 | -1.34% | SEK 38.00 | SEK 38.87 | SEK 37.47 | 835.04K |
| 2026-09-16 | SEK 37.98 | +2.10% | SEK 37.30 | SEK 38.49 | SEK 37.25 | 850.31K |
| 2026-09-15 | SEK 37.20 | -2.16% | SEK 37.95 | SEK 38.00 | SEK 36.11 | 1.21M |
| 2026-09-14 | SEK 38.02 | -3.03% | SEK 38.67 | SEK 38.74 | SEK 37.42 | 1.39M |
| 2026-09-11 | SEK 39.21 | +0.54% | SEK 39.33 | SEK 39.58 | SEK 38.42 | 710.77K |
| 2026-09-10 | SEK 39.00 | -0.38% | SEK 38.98 | SEK 39.45 | SEK 38.34 | 544.64K |
| 2026-09-09 | SEK 39.15 | 0.00% | SEK 39.09 | SEK 39.15 | SEK 38.22 | 626.30K |
| 2026-09-08 | SEK 39.15 | +0.46% | SEK 38.97 | SEK 39.26 | SEK 38.51 | 539.31K |
| 2026-09-07 | SEK 38.97 | +2.36% | SEK 38.21 | SEK 39.66 | SEK 38.14 | 1.24M |
| 2026-09-04 | SEK 38.07 | -1.70% | SEK 38.74 | SEK 39.54 | SEK 38.07 | 711.77K |
| 2026-09-03 | SEK 38.73 | -0.54% | SEK 38.80 | SEK 39.65 | SEK 38.18 | 951.70K |
| 2026-09-02 | SEK 38.94 | +0.33% | SEK 38.82 | SEK 39.31 | SEK 38.27 | 818.66K |
| 2026-09-01 | SEK 38.81 | -3.43% | SEK 40.15 | SEK 40.75 | SEK 37.95 | 1.48M |
| 2026-08-31 | SEK 40.19 | -3.44% | SEK 41.86 | SEK 42.17 | SEK 40.19 | 7.51M |
| 2026-08-28 | SEK 41.62 | +0.75% | SEK 41.26 | SEK 42.20 | SEK 41.16 | 641.32K |
| 2026-08-27 | SEK 41.31 | +2.68% | SEK 40.60 | SEK 42.38 | SEK 40.60 | 1.23M |
| 2026-08-26 | SEK 40.23 | +2.76% | SEK 39.16 | SEK 40.92 | SEK 39.10 | 1.17M |
| 2026-08-25 | SEK 39.15 | +1.48% | SEK 38.58 | SEK 40.07 | SEK 38.58 | 1.05M |
| 2026-08-24 | SEK 38.58 | -1.43% | SEK 38.81 | SEK 39.14 | SEK 37.96 | 849.70K |
| 2026-08-21 | SEK 39.14 | +2.41% | SEK 38.07 | SEK 40.01 | SEK 37.95 | 1.07M |
| 2026-08-20 | SEK 38.22 | -0.96% | SEK 38.60 | SEK 38.74 | SEK 37.78 | 777.43K |
| 2026-08-19 | SEK 38.59 | -4.34% | SEK 40.39 | SEK 40.40 | SEK 38.30 | 888.82K |
| 2026-08-18 | SEK 40.34 | -1.68% | SEK 40.60 | SEK 41.60 | SEK 39.97 | 666.51K |
| 2026-08-17 | SEK 41.03 | -0.63% | SEK 41.30 | SEK 41.85 | SEK 40.65 | 580.76K |
| 2026-08-14 | SEK 41.29 | -0.70% | SEK 41.61 | SEK 42.13 | SEK 40.96 | 611.59K |
| 2026-08-13 | SEK 41.58 | +1.99% | SEK 41.10 | SEK 41.83 | SEK 40.83 | 615.16K |
| 2026-08-12 | SEK 40.77 | +2.44% | SEK 39.80 | SEK 41.64 | SEK 39.77 | 785.94K |
| 2026-08-11 | SEK 39.80 | +2.05% | SEK 38.85 | SEK 40.42 | SEK 38.50 | 904.82K |
| 2026-08-10 | SEK 39.00 | -3.44% | SEK 40.36 | SEK 40.90 | SEK 38.85 | 1.25M |
| 2026-08-07 | SEK 40.39 | -1.68% | SEK 41.00 | SEK 41.26 | SEK 39.82 | 1.17M |
| 2026-08-06 | SEK 41.08 | +2.39% | SEK 39.54 | SEK 41.90 | SEK 39.54 | 1.00M |
| 2026-08-05 | SEK 40.12 | 0.00% | SEK 40.20 | SEK 40.65 | SEK 39.66 | 617.40K |
| 2026-08-04 | SEK 40.12 | +6.14% | SEK 38.20 | SEK 40.79 | SEK 38.04 | 1.27M |
| 2026-08-03 | SEK 37.80 | -0.21% | SEK 38.00 | SEK 38.82 | SEK 36.93 | 1.13M |
| 2026-07-31 | SEK 37.88 | +0.69% | SEK 38.20 | SEK 39.10 | SEK 37.88 | 1.09M |
| 2026-07-30 | SEK 37.62 | +3.95% | SEK 36.28 | SEK 38.28 | SEK 35.48 | 1.56M |
| 2026-07-29 | SEK 36.19 | -1.26% | SEK 36.63 | SEK 37.95 | SEK 36.14 | 1.40M |
| 2026-07-28 | SEK 36.65 | -6.48% | SEK 39.25 | SEK 39.39 | SEK 36.05 | 1.97M |
| 2026-07-27 | SEK 39.19 | -4.06% | SEK 41.00 | SEK 41.31 | SEK 38.86 | 979.50K |
| 2026-07-24 | SEK 40.85 | +2.15% | SEK 39.73 | SEK 41.60 | SEK 39.57 | 572.62K |
| 2026-07-23 | SEK 39.99 | -2.25% | SEK 40.58 | SEK 40.85 | SEK 39.48 | 869.08K |
| 2026-07-22 | SEK 40.91 | +0.96% | SEK 40.71 | SEK 41.80 | SEK 39.80 | 1.08M |
| 2026-07-21 | SEK 40.52 | -5.53% | SEK 42.99 | SEK 43.20 | SEK 40.13 | 1.42M |
| 2026-07-20 | SEK 42.89 | -5.53% | SEK 44.80 | SEK 44.90 | SEK 42.89 | 1.04M |
| 2026-07-17 | SEK 45.40 | -0.04% | SEK 45.20 | SEK 45.60 | SEK 41.88 | 2.11M |
| 2026-07-16 | SEK 45.42 | +5.14% | SEK 44.80 | SEK 46.10 | SEK 41.90 | 2.94M |
| 2026-07-15 | SEK 43.20 | +26.32% | SEK 42.00 | SEK 43.30 | SEK 39.19 | 4.87M |
| 2026-07-14 | SEK 34.20 | +2.49% | SEK 33.00 | SEK 34.66 | SEK 32.87 | 1.05M |
| 2026-07-13 | SEK 33.37 | -3.28% | SEK 34.00 | SEK 34.50 | SEK 33.02 | 739.34K |
| 2026-07-10 | SEK 34.50 | -0.78% | SEK 34.77 | SEK 35.00 | SEK 34.11 | 580.42K |
| 2026-07-09 | SEK 34.77 | +4.23% | SEK 34.16 | SEK 35.22 | SEK 33.90 | 824.57K |
| 2026-07-08 | SEK 33.36 | -3.58% | SEK 34.50 | SEK 35.00 | SEK 32.88 | 858.78K |
| 2026-07-07 | SEK 34.60 | -6.21% | SEK 36.50 | SEK 36.70 | SEK 34.57 | 1.01M |
| 2026-07-06 | SEK 36.89 | -2.28% | SEK 37.74 | SEK 37.74 | SEK 36.12 | 537.25K |
| 2026-07-03 | SEK 37.75 | -0.13% | SEK 37.80 | SEK 38.32 | SEK 37.18 | 658.72K |
| 2026-07-02 | SEK 37.80 | +0.48% | SEK 37.19 | SEK 38.65 | SEK 37.10 | 1.03M |
| 2026-07-01 | SEK 37.62 | -4.45% | SEK 39.44 | SEK 39.44 | SEK 36.90 | 675.04K |
| 2026-06-30 | SEK 39.37 | +5.83% | SEK 37.61 | SEK 39.85 | SEK 37.61 | 895.53K |
| 2026-06-29 | SEK 37.20 | +4.38% | SEK 36.69 | SEK 37.60 | SEK 36.33 | 902.46K |
| 2026-06-26 | SEK 35.64 | -7.36% | SEK 38.25 | SEK 38.55 | SEK 35.10 | 1.69M |
| 2026-06-25 | SEK 38.47 | -3.95% | SEK 40.00 | SEK 40.40 | SEK 38.01 | 855.72K |
| 2026-06-24 | SEK 40.05 | -1.14% | SEK 40.51 | SEK 40.51 | SEK 38.29 | 1.13M |
| 2026-06-23 | SEK 40.51 | -3.98% | SEK 41.45 | SEK 41.80 | SEK 40.15 | 843.92K |
| 2026-06-22 | SEK 42.19 | +2.63% | SEK 41.20 | SEK 42.19 | SEK 40.88 | 602.80K |
| 2026-06-18 | SEK 41.11 | +0.24% | SEK 41.01 | SEK 42.24 | SEK 40.26 | 967.11K |
| 2026-06-17 | SEK 41.01 | -3.60% | SEK 42.43 | SEK 42.74 | SEK 40.92 | 872.78K |
| 2026-06-16 | SEK 42.54 | -1.18% | SEK 43.05 | SEK 44.00 | SEK 42.10 | 719.51K |
| 2026-06-15 | SEK 43.05 | +1.65% | SEK 42.58 | SEK 43.73 | SEK 41.20 | 1.17M |
| 2026-06-12 | SEK 42.35 | +6.09% | SEK 41.24 | SEK 42.35 | SEK 40.30 | 898.49K |
| 2026-06-11 | SEK 39.92 | -2.87% | SEK 41.53 | SEK 41.64 | SEK 39.85 | 903.85K |
| 2026-06-10 | SEK 41.10 | -4.82% | SEK 42.73 | SEK 42.91 | SEK 41.10 | 991.72K |
| 2026-06-09 | SEK 43.18 | -0.12% | SEK 43.30 | SEK 45.23 | SEK 43.18 | 841.71K |
| 2026-06-08 | SEK 43.23 | -2.15% | SEK 43.31 | SEK 43.54 | SEK 42.07 | 1.32M |
| 2026-06-05 | SEK 44.18 | -5.94% | SEK 46.92 | SEK 46.97 | SEK 44.15 | 1.16M |
| 2026-06-04 | SEK 46.97 | -3.31% | SEK 48.35 | SEK 48.58 | SEK 45.94 | 1.39M |
| 2026-06-03 | SEK 48.58 | +4.63% | SEK 46.90 | SEK 48.90 | SEK 46.56 | 1.64M |
| 2026-06-02 | SEK 46.43 | +8.18% | SEK 43.05 | SEK 46.94 | SEK 42.94 | 1.67M |
| 2026-06-01 | SEK 42.92 | -2.34% | SEK 44.17 | SEK 44.88 | SEK 42.02 | 1.12M |
| 2026-05-29 | SEK 43.95 | -0.90% | SEK 44.18 | SEK 44.29 | SEK 43.37 | 2.25M |
| 2026-05-28 | SEK 44.35 | +2.09% | SEK 43.30 | SEK 45.80 | SEK 43.25 | 1.15M |