Skip to main content
Hexatronic Group AB (publ) (STO:HTRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
27.66
-0.26 (-0.93%)
At close: Feb 27, 2026

Hexatronic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.9028.0026.9527.6627.66-0.93%911,068
Feb 26, 202626.3128.3126.3127.9227.926.12%2,111,575
Feb 25, 202626.5026.6025.7026.3126.31-0.68%758,974
Feb 24, 202625.6526.5025.3026.4926.492.83%1,233,224
Feb 23, 202626.2026.3325.5325.7625.76-2.68%1,028,395
Feb 20, 202626.7026.8025.8926.4726.47-0.68%1,010,520
Feb 19, 202625.9727.0025.7726.6526.652.50%1,128,432
Feb 18, 202626.4326.7025.8126.0026.00-1.59%786,369
Feb 17, 202626.8426.8825.6426.4226.42-1.31%1,659,804
Feb 16, 202628.2928.4926.7726.7726.77-5.10%1,262,568
Feb 13, 202627.8428.6227.3928.2128.211.22%1,567,238
Feb 12, 202628.0228.2527.1427.8727.870.07%1,437,944
Feb 11, 202628.3428.3427.4227.8527.85-2.31%1,418,887
Feb 10, 202627.8028.6726.9628.5128.512.89%1,885,790
Feb 9, 202627.4127.7526.7627.7127.711.50%1,536,853
Feb 6, 202626.0027.5024.8027.3027.3011.25%2,984,618
Feb 5, 202624.0028.5023.5524.5424.540.86%7,505,656
Feb 4, 202624.7025.0023.7824.3324.33-1.42%1,737,282
Feb 3, 202624.0024.8824.0024.6824.683.39%1,205,127
Feb 2, 202623.4124.3122.9423.8723.871.70%1,164,306
Jan 30, 202623.7224.2023.3823.4723.47-1.30%670,951
Jan 29, 202623.8924.0723.3423.7823.78-0.34%818,895
Jan 28, 202623.6523.9623.4623.8623.860.89%644,698
Jan 27, 202623.0924.8523.0923.6523.659.44%3,908,589
Jan 26, 202622.0922.0921.6121.6121.61-2.26%721,618
Jan 23, 202622.4522.9922.1122.1122.11-1.82%865,802
Jan 22, 202622.3123.4222.3122.5222.523.64%1,427,295
Jan 21, 202621.8922.3521.1221.7321.73-0.87%1,062,090
Jan 20, 202621.4921.9821.2721.9221.920.97%700,853
Jan 19, 202622.5022.5021.6021.7121.71-6.34%1,370,548
Jan 16, 202623.4023.4022.7523.1823.18-1.15%920,828
Jan 15, 202624.5025.0223.4223.4523.45-3.89%1,370,990
Jan 14, 202624.2424.9924.1524.4024.400.45%1,438,949
Jan 13, 202624.0624.3623.7924.2924.291.38%678,325
Jan 12, 202623.6724.5023.3523.9623.961.23%1,079,261
Jan 9, 202622.3324.2022.2023.6723.676.91%1,687,370
Jan 8, 202622.3622.6622.1422.1422.14-1.25%447,878
Jan 7, 202622.8023.4422.0522.4222.42-1.23%1,149,952
Jan 5, 202623.5623.5622.6022.7022.70-3.65%675,228
Jan 2, 202623.0423.8822.9023.5623.562.26%1,282,046
Dec 30, 202523.0223.2222.7623.0423.04-0.22%697,800
Dec 29, 202522.6123.2322.5623.0923.092.12%998,938
Dec 23, 202522.3222.9222.3222.6122.611.30%612,595
Dec 22, 202522.4922.7821.9722.3222.32-0.89%894,292
Dec 19, 202522.4022.5622.0922.5222.520.40%849,965
Dec 18, 202522.1422.5521.3222.4322.431.91%1,182,189
Dec 17, 202521.0022.5020.8022.0122.015.11%1,622,255
Dec 16, 202520.9321.1020.7020.9420.94-0.19%638,635
Dec 15, 202521.3521.4820.6920.9820.98-1.59%889,081
Dec 12, 202521.4021.9221.2121.3221.32-0.37%1,167,121
Dec 11, 202520.2121.4520.1021.4021.405.99%1,240,420
Dec 10, 202519.9820.2919.9120.1920.190.55%524,779
Dec 9, 202519.8420.1719.5920.0820.080.40%536,972
Dec 8, 202519.9920.3619.5120.0020.000.45%819,623
Dec 5, 202520.0020.5519.8519.9119.91-1.04%627,621
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