Hexatronic Group AB (publ) (STO:HTRO)
Sweden
· Delayed Price · Currency is SEK 31.44
-6.56 (-17.26%)
Apr 29, 2026, 2:10 PM CET
Hexatronic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.19 | 35.69 | 32.70 | 32.80 | - | -13.68% | 2,241,716 |
| Apr 28, 2026 | 38.65 | 38.65 | 37.62 | 38.00 | 38.00 | -1.68% | 2,121,003 |
| Apr 27, 2026 | 38.05 | 39.45 | 37.00 | 38.65 | 38.65 | 1.68% | 1,890,462 |
| Apr 24, 2026 | 38.46 | 39.00 | 37.54 | 38.01 | 38.01 | -1.12% | 1,047,858 |
| Apr 23, 2026 | 38.45 | 39.20 | 37.82 | 38.44 | 38.44 | -1.61% | 1,467,681 |
| Apr 22, 2026 | 37.15 | 39.36 | 37.15 | 39.07 | 39.07 | 6.46% | 2,167,363 |
| Apr 21, 2026 | 36.38 | 37.05 | 36.06 | 36.70 | 36.70 | 1.10% | 1,279,534 |
| Apr 20, 2026 | 36.00 | 36.73 | 35.80 | 36.30 | 36.30 | -0.27% | 1,094,628 |
| Apr 17, 2026 | 35.74 | 36.80 | 35.04 | 36.40 | 36.40 | 1.65% | 1,605,556 |
| Apr 16, 2026 | 35.65 | 36.60 | 35.50 | 35.81 | 35.81 | 0.79% | 1,498,530 |
| Apr 15, 2026 | 36.42 | 36.76 | 35.05 | 35.53 | 35.53 | -2.39% | 1,879,711 |
| Apr 14, 2026 | 35.31 | 36.40 | 35.20 | 36.40 | 36.40 | 3.26% | 2,321,178 |
| Apr 13, 2026 | 34.30 | 35.48 | 33.80 | 35.25 | 35.25 | 0.48% | 1,977,770 |
| Apr 10, 2026 | 34.30 | 35.46 | 34.06 | 35.08 | 35.08 | 2.18% | 1,032,824 |
| Apr 9, 2026 | 33.90 | 34.49 | 33.60 | 34.33 | 34.33 | 0.70% | 1,238,661 |
| Apr 8, 2026 | 33.60 | 34.25 | 32.72 | 34.09 | 34.09 | 8.15% | 1,822,504 |
| Apr 7, 2026 | 32.06 | 34.09 | 31.38 | 31.52 | 31.52 | -1.62% | 1,988,838 |
| Apr 2, 2026 | 32.32 | 32.91 | 32.02 | 32.04 | 32.04 | -2.08% | 482,971 |
| Apr 1, 2026 | 32.60 | 33.30 | 31.85 | 32.72 | 32.72 | 3.15% | 1,172,641 |
| Mar 31, 2026 | 31.69 | 32.95 | 31.46 | 31.72 | 31.72 | 2.03% | 1,043,407 |
| Mar 30, 2026 | 30.84 | 31.57 | 28.99 | 31.09 | 31.09 | -4.60% | 3,050,098 |
| Mar 27, 2026 | 33.94 | 33.98 | 32.51 | 32.59 | 32.59 | -3.98% | 782,828 |
| Mar 26, 2026 | 33.96 | 34.38 | 33.20 | 33.94 | 33.94 | -0.21% | 1,101,251 |
| Mar 25, 2026 | 33.80 | 34.94 | 33.35 | 34.01 | 34.01 | 2.22% | 1,599,051 |
| Mar 24, 2026 | 33.50 | 33.62 | 32.25 | 33.27 | 33.27 | -1.04% | 933,171 |
| Mar 23, 2026 | 31.09 | 34.15 | 29.95 | 33.62 | 33.62 | 2.97% | 2,512,263 |
| Mar 20, 2026 | 33.00 | 33.65 | 31.65 | 32.65 | 32.65 | 1.40% | 2,865,476 |
| Mar 19, 2026 | 32.59 | 32.70 | 31.20 | 32.20 | 32.20 | -2.60% | 1,620,160 |
| Mar 18, 2026 | 31.15 | 33.68 | 31.03 | 33.06 | 33.06 | 6.75% | 3,065,585 |
| Mar 17, 2026 | 31.21 | 31.54 | 30.97 | 30.97 | 30.97 | -0.19% | 974,283 |
| Mar 16, 2026 | 29.77 | 31.48 | 29.77 | 31.03 | 31.03 | 4.41% | 1,358,654 |
| Mar 13, 2026 | 30.80 | 31.25 | 29.72 | 29.72 | 29.72 | -3.82% | 1,468,976 |
| Mar 12, 2026 | 30.55 | 31.27 | 30.44 | 30.90 | 30.90 | 0.82% | 1,030,022 |
| Mar 11, 2026 | 29.92 | 31.50 | 29.67 | 30.65 | 30.65 | 2.54% | 2,064,239 |
| Mar 10, 2026 | 30.49 | 31.10 | 29.84 | 29.89 | 29.89 | 0.50% | 1,106,081 |
| Mar 9, 2026 | 28.89 | 30.49 | 28.74 | 29.74 | 29.74 | -1.39% | 1,678,953 |
| Mar 6, 2026 | 30.17 | 30.86 | 29.55 | 30.16 | 30.16 | 0.10% | 2,115,877 |
| Mar 5, 2026 | 29.10 | 30.60 | 28.99 | 30.13 | 30.13 | 3.79% | 1,906,340 |
| Mar 4, 2026 | 28.30 | 29.04 | 27.98 | 29.03 | 29.03 | 2.22% | 954,718 |
| Mar 3, 2026 | 29.45 | 29.45 | 27.60 | 28.40 | 28.40 | -3.79% | 1,678,851 |
| Mar 2, 2026 | 27.08 | 29.60 | 26.51 | 29.52 | 29.52 | 6.72% | 2,267,216 |
| Feb 27, 2026 | 27.90 | 28.00 | 26.95 | 27.66 | 27.66 | -0.93% | 927,212 |
| Feb 26, 2026 | 26.31 | 28.31 | 26.31 | 27.92 | 27.92 | 6.12% | 2,111,575 |
| Feb 25, 2026 | 26.50 | 26.60 | 25.70 | 26.31 | 26.31 | -0.68% | 758,974 |
| Feb 24, 2026 | 25.65 | 26.50 | 25.30 | 26.49 | 26.49 | 2.83% | 1,276,762 |
| Feb 23, 2026 | 26.20 | 26.33 | 25.53 | 25.76 | 25.76 | -2.68% | 1,028,395 |
| Feb 20, 2026 | 26.70 | 26.80 | 25.89 | 26.47 | 26.47 | -0.68% | 1,010,520 |
| Feb 19, 2026 | 25.97 | 27.00 | 25.77 | 26.65 | 26.65 | 2.50% | 1,128,432 |
| Feb 18, 2026 | 26.43 | 26.70 | 25.81 | 26.00 | 26.00 | -1.59% | 786,369 |
| Feb 17, 2026 | 26.84 | 26.88 | 25.64 | 26.42 | 26.42 | -1.31% | 1,659,804 |
| Feb 16, 2026 | 28.29 | 28.49 | 26.77 | 26.77 | 26.77 | -5.10% | 1,262,568 |
| Feb 13, 2026 | 27.84 | 28.62 | 27.39 | 28.21 | 28.21 | 1.22% | 1,567,238 |
| Feb 12, 2026 | 28.02 | 28.25 | 27.14 | 27.87 | 27.87 | 0.07% | 1,597,572 |
| Feb 11, 2026 | 28.34 | 28.34 | 27.42 | 27.85 | 27.85 | -2.31% | 1,418,887 |
| Feb 10, 2026 | 27.80 | 28.67 | 26.96 | 28.51 | 28.51 | 2.89% | 1,885,790 |
| Feb 9, 2026 | 27.41 | 27.75 | 26.76 | 27.71 | 27.71 | 1.50% | 1,536,853 |
| Feb 6, 2026 | 26.00 | 27.50 | 24.80 | 27.30 | 27.30 | 11.25% | 2,984,618 |
| Feb 5, 2026 | 24.00 | 28.50 | 23.55 | 24.54 | 24.54 | 0.86% | 7,505,656 |
| Feb 4, 2026 | 24.70 | 25.00 | 23.78 | 24.33 | 24.33 | -1.42% | 1,737,282 |
| Feb 3, 2026 | 24.00 | 24.88 | 24.00 | 24.68 | 24.68 | 3.39% | 1,205,127 |
| Feb 2, 2026 | 23.41 | 24.31 | 22.94 | 23.87 | 23.87 | 1.70% | 1,164,306 |
| Jan 30, 2026 | 23.72 | 24.20 | 23.38 | 23.47 | 23.47 | -1.30% | 670,951 |
| Jan 29, 2026 | 23.89 | 24.07 | 23.34 | 23.78 | 23.78 | -0.34% | 818,895 |
| Jan 28, 2026 | 23.65 | 23.96 | 23.46 | 23.86 | 23.86 | 0.89% | 644,698 |
| Jan 27, 2026 | 23.09 | 24.85 | 23.09 | 23.65 | 23.65 | 9.44% | 4,063,455 |
| Jan 26, 2026 | 22.09 | 22.09 | 21.61 | 21.61 | 21.61 | -2.26% | 721,618 |
| Jan 23, 2026 | 22.45 | 22.99 | 22.11 | 22.11 | 22.11 | -1.82% | 881,344 |
| Jan 22, 2026 | 22.31 | 23.42 | 22.31 | 22.52 | 22.52 | 3.64% | 1,443,374 |
| Jan 21, 2026 | 21.89 | 22.35 | 21.12 | 21.73 | 21.73 | -0.87% | 1,062,090 |
| Jan 20, 2026 | 21.49 | 21.98 | 21.27 | 21.92 | 21.92 | 0.97% | 700,853 |
| Jan 19, 2026 | 22.50 | 22.50 | 21.60 | 21.71 | 21.71 | -6.34% | 1,370,548 |
| Jan 16, 2026 | 23.40 | 23.40 | 22.75 | 23.18 | 23.18 | -1.15% | 946,775 |
| Jan 15, 2026 | 24.50 | 25.02 | 23.42 | 23.45 | 23.45 | -3.89% | 1,481,926 |
| Jan 14, 2026 | 24.24 | 24.99 | 24.15 | 24.40 | 24.40 | 0.45% | 1,447,143 |
| Jan 13, 2026 | 24.06 | 24.36 | 23.79 | 24.29 | 24.29 | 1.38% | 678,325 |
| Jan 12, 2026 | 23.67 | 24.50 | 23.35 | 23.96 | 23.96 | 1.23% | 1,079,261 |
| Jan 9, 2026 | 22.33 | 24.20 | 22.20 | 23.67 | 23.67 | 6.91% | 1,687,370 |
| Jan 8, 2026 | 22.36 | 22.66 | 22.14 | 22.14 | 22.14 | -1.25% | 461,598 |
| Jan 7, 2026 | 22.80 | 23.44 | 22.05 | 22.42 | 22.42 | -1.23% | 1,149,952 |
| Jan 5, 2026 | 23.56 | 23.56 | 22.60 | 22.70 | 22.70 | -3.65% | 675,228 |
| Jan 2, 2026 | 23.04 | 23.88 | 22.90 | 23.56 | 23.56 | 2.26% | 1,282,046 |
| Dec 30, 2025 | 23.02 | 23.22 | 22.76 | 23.04 | 23.04 | -0.22% | 697,800 |
| Dec 29, 2025 | 22.61 | 23.23 | 22.56 | 23.09 | 23.09 | 2.12% | 998,938 |
| Dec 23, 2025 | 22.32 | 22.92 | 22.32 | 22.61 | 22.61 | 1.30% | 612,595 |
| Dec 22, 2025 | 22.49 | 22.78 | 21.97 | 22.32 | 22.32 | -0.89% | 894,292 |
| Dec 19, 2025 | 22.40 | 22.56 | 22.09 | 22.52 | 22.52 | 0.40% | 849,965 |
| Dec 18, 2025 | 22.14 | 22.55 | 21.32 | 22.43 | 22.43 | 1.91% | 1,220,363 |
| Dec 17, 2025 | 21.00 | 22.50 | 20.80 | 22.01 | 22.01 | 5.11% | 1,622,255 |
| Dec 16, 2025 | 20.93 | 21.10 | 20.70 | 20.94 | 20.94 | -0.19% | 649,679 |
| Dec 15, 2025 | 21.35 | 21.48 | 20.69 | 20.98 | 20.98 | -1.59% | 889,081 |
| Dec 12, 2025 | 21.40 | 21.92 | 21.21 | 21.32 | 21.32 | -0.37% | 1,167,121 |
| Dec 11, 2025 | 20.21 | 21.45 | 20.10 | 21.40 | 21.40 | 5.99% | 1,333,682 |
| Dec 10, 2025 | 19.98 | 20.29 | 19.91 | 20.19 | 20.19 | 0.55% | 534,471 |
| Dec 9, 2025 | 19.84 | 20.17 | 19.59 | 20.08 | 20.08 | 0.40% | 536,972 |
| Dec 8, 2025 | 19.99 | 20.36 | 19.51 | 20.00 | 20.00 | 0.45% | 819,623 |
| Dec 5, 2025 | 20.00 | 20.55 | 19.85 | 19.91 | 19.91 | -1.04% | 627,621 |
| Dec 4, 2025 | 20.00 | 20.44 | 19.86 | 20.12 | 20.12 | 0.15% | 781,715 |
| Dec 3, 2025 | 20.42 | 20.63 | 19.91 | 20.09 | 20.09 | -1.62% | 673,031 |
| Dec 2, 2025 | 20.93 | 21.10 | 20.34 | 20.42 | 20.42 | -2.53% | 776,169 |
| Dec 1, 2025 | 20.96 | 21.85 | 20.64 | 20.95 | 20.95 | -1.04% | 1,487,064 |