Hexatronic Group AB (publ) (02H0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.8080 | 2.8720 | 2.7510 | 2.8720 | 2.8720 | - |
| 29 Apr 2024 | 2.6020 | 2.7990 | 2.6020 | 2.7980 | 2.7980 | - |
| 26 Apr 2024 | 2.5200 | 2.6990 | 2.4500 | 2.6990 | 2.6990 | 200 |
| 25 Apr 2024 | 2.6910 | 2.7060 | 2.5220 | 2.5700 | 2.5700 | - |
| 24 Apr 2024 | 2.6970 | 2.7290 | 2.6850 | 2.6950 | 2.6950 | - |
| 23 Apr 2024 | 2.5960 | 2.6770 | 2.5960 | 2.6770 | 2.6770 | - |
| 22 Apr 2024 | 2.6080 | 2.6370 | 2.5870 | 2.5960 | 2.5960 | - |
| 19 Apr 2024 | 2.5640 | 2.5880 | 2.5240 | 2.5850 | 2.5850 | - |
| 18 Apr 2024 | 2.5320 | 2.6280 | 2.5320 | 2.5850 | 2.5850 | - |
| 17 Apr 2024 | 2.5320 | 2.6670 | 2.5320 | 2.5820 | 2.5820 | - |
| 16 Apr 2024 | 2.5150 | 2.6070 | 2.4680 | 2.6000 | 2.6000 | - |
| 15 Apr 2024 | 2.7080 | 2.7080 | 2.5670 | 2.5670 | 2.5670 | 750 |
| 12 Apr 2024 | 2.6710 | 2.8560 | 2.6710 | 2.7060 | 2.7060 | - |
| 11 Apr 2024 | 2.6290 | 2.6580 | 2.6100 | 2.6410 | 2.6410 | 10,000 |
| 10 Apr 2024 | 2.6900 | 2.7460 | 2.6450 | 2.6540 | 2.6540 | - |
| 09 Apr 2024 | 2.6530 | 2.7090 | 2.6490 | 2.6710 | 2.6710 | - |
| 08 Apr 2024 | 2.7310 | 2.7310 | 2.6520 | 2.6520 | 2.6520 | - |
| 05 Apr 2024 | 2.8740 | 2.8740 | 2.7520 | 2.7520 | 2.7520 | - |
| 04 Apr 2024 | 2.8060 | 2.9600 | 2.8060 | 2.9290 | 2.9290 | - |
| 03 Apr 2024 | 2.7710 | 2.8300 | 2.7520 | 2.8130 | 2.8130 | - |
| 02 Apr 2024 | 2.7840 | 2.8940 | 2.7640 | 2.7690 | 2.7690 | 51 |
| 28 Mar 2024 | 2.8130 | 2.8130 | 2.7610 | 2.7840 | 2.7840 | - |
| 27 Mar 2024 | 2.7000 | 2.8070 | 2.6870 | 2.8010 | 2.8010 | - |
| 26 Mar 2024 | 2.6500 | 2.6940 | 2.6160 | 2.6940 | 2.6940 | - |
| 25 Mar 2024 | 2.6090 | 2.7100 | 2.6090 | 2.6540 | 2.6540 | - |
| 22 Mar 2024 | 2.5050 | 2.6350 | 2.5050 | 2.6350 | 2.6350 | - |
| 21 Mar 2024 | 2.4150 | 2.5400 | 2.4150 | 2.5240 | 2.5240 | - |
| 20 Mar 2024 | 2.3320 | 2.3940 | 2.3070 | 2.3910 | 2.3910 | - |
| 19 Mar 2024 | 2.3140 | 2.3250 | 2.2520 | 2.3250 | 2.3250 | - |
| 18 Mar 2024 | 2.3370 | 2.3370 | 2.2650 | 2.2740 | 2.2740 | - |
| 15 Mar 2024 | 2.4230 | 2.5090 | 2.3550 | 2.3550 | 2.3550 | 1,000 |
| 14 Mar 2024 | 2.5670 | 2.5720 | 2.4310 | 2.4310 | 2.4310 | - |
| 13 Mar 2024 | 2.6300 | 2.6300 | 2.5670 | 2.5830 | 2.5830 | - |
| 12 Mar 2024 | 2.5960 | 2.6590 | 2.5950 | 2.6410 | 2.6410 | - |
| 11 Mar 2024 | 2.6770 | 2.6770 | 2.5580 | 2.5800 | 2.5800 | - |
| 08 Mar 2024 | 2.6790 | 2.7230 | 2.6580 | 2.7230 | 2.7230 | - |
| 07 Mar 2024 | 2.7450 | 2.7450 | 2.6210 | 2.6970 | 2.6970 | - |
| 06 Mar 2024 | 2.7940 | 2.8020 | 2.7440 | 2.7590 | 2.7590 | - |
| 05 Mar 2024 | 2.7980 | 2.8400 | 2.7950 | 2.7950 | 2.7950 | - |
| 04 Mar 2024 | 2.8780 | 3.1080 | 2.8300 | 2.8300 | 2.8300 | 45 |
| 01 Mar 2024 | 2.7790 | 2.9050 | 2.7790 | 2.9040 | 2.9040 | - |
| 29 Feb 2024 | 2.8410 | 2.8410 | 2.7650 | 2.7650 | 2.7650 | - |
| 28 Feb 2024 | 2.9190 | 2.9190 | 2.8210 | 2.8330 | 2.8330 | - |
| 27 Feb 2024 | 2.8510 | 2.9690 | 2.8510 | 2.8950 | 2.8950 | 50 |
| 26 Feb 2024 | 3.0060 | 3.0060 | 2.8710 | 2.8710 | 2.8710 | - |
| 23 Feb 2024 | 3.0770 | 3.0770 | 2.9830 | 3.0040 | 3.0040 | - |
| 22 Feb 2024 | 3.0070 | 3.1410 | 3.0010 | 3.1140 | 3.1140 | - |
| 21 Feb 2024 | 2.8580 | 2.9910 | 2.8230 | 2.9840 | 2.9840 | 1,940 |
| 20 Feb 2024 | 2.8350 | 2.8780 | 2.8350 | 2.8570 | 2.8570 | 105 |
| 19 Feb 2024 | 2.9230 | 2.9240 | 2.8040 | 2.8520 | 2.8520 | - |
| 16 Feb 2024 | 2.8730 | 3.0130 | 2.8730 | 2.9210 | 2.9210 | - |
| 15 Feb 2024 | 2.9870 | 2.9870 | 2.8530 | 2.8700 | 2.8700 | - |
| 14 Feb 2024 | 3.0540 | 3.0540 | 2.8940 | 2.9760 | 2.9760 | - |
| 13 Feb 2024 | 3.0930 | 3.2010 | 3.0370 | 3.0700 | 3.0700 | - |
| 12 Feb 2024 | 2.7240 | 3.1540 | 2.7240 | 3.1450 | 3.1450 | 1,000 |
| 09 Feb 2024 | 2.0710 | 2.7870 | 2.0700 | 2.7500 | 2.7500 | 339 |
| 08 Feb 2024 | 1.8860 | 2.0190 | 1.8860 | 2.0190 | 2.0190 | - |
| 07 Feb 2024 | 1.8875 | 1.8905 | 1.8620 | 1.8795 | 1.8795 | - |
| 06 Feb 2024 | 1.7900 | 1.8730 | 1.7900 | 1.8730 | 1.8730 | - |
| 05 Feb 2024 | 1.7740 | 1.8340 | 1.7740 | 1.7885 | 1.7885 | - |
| 02 Feb 2024 | 1.8625 | 1.9010 | 1.7875 | 1.7875 | 1.7875 | - |
| 01 Feb 2024 | 1.9155 | 1.9155 | 1.8440 | 1.8555 | 1.8555 | - |
| 31 Jan 2024 | 1.8265 | 1.9340 | 1.8230 | 1.9340 | 1.9340 | - |
| 30 Jan 2024 | 1.9590 | 1.9590 | 1.8285 | 1.8300 | 1.8300 | 2 |
| 29 Jan 2024 | 1.9520 | 1.9970 | 1.8945 | 1.9445 | 1.9445 | 100 |
| 26 Jan 2024 | 1.9580 | 1.9580 | 1.9195 | 1.9255 | 1.9255 | - |
| 25 Jan 2024 | 1.9165 | 1.9750 | 1.9120 | 1.9750 | 1.9750 | - |
| 24 Jan 2024 | 1.8700 | 1.9360 | 1.8700 | 1.9015 | 1.9015 | - |
| 23 Jan 2024 | 1.8220 | 1.8615 | 1.8220 | 1.8525 | 1.8525 | - |
| 22 Jan 2024 | 1.8540 | 1.8735 | 1.7930 | 1.7975 | 1.7975 | - |
| 19 Jan 2024 | 1.9330 | 1.9330 | 1.8385 | 1.8385 | 1.8385 | - |
| 18 Jan 2024 | 1.8570 | 1.9250 | 1.8570 | 1.9250 | 1.9250 | - |
| 17 Jan 2024 | 1.9310 | 1.9310 | 1.8310 | 1.8465 | 1.8465 | 8 |
| 16 Jan 2024 | 1.9985 | 2.0710 | 1.9445 | 1.9445 | 1.9445 | 1,000 |
| 15 Jan 2024 | 2.1220 | 2.1220 | 2.0150 | 2.0150 | 2.0150 | - |
| 12 Jan 2024 | 2.0240 | 2.1200 | 2.0210 | 2.1090 | 2.1090 | - |
| 11 Jan 2024 | 2.0530 | 2.0980 | 2.0040 | 2.0140 | 2.0140 | - |
| 10 Jan 2024 | 2.1030 | 2.1100 | 2.0440 | 2.0440 | 2.0440 | - |
| 09 Jan 2024 | 2.1880 | 2.2260 | 2.0910 | 2.1130 | 2.1130 | - |
| 08 Jan 2024 | 2.0660 | 2.1820 | 2.0440 | 2.1820 | 2.1820 | - |
| 05 Jan 2024 | 2.0560 | 2.0650 | 2.0280 | 2.0650 | 2.0650 | - |
| 04 Jan 2024 | 2.0700 | 2.0760 | 2.0490 | 2.0700 | 2.0700 | - |
| 03 Jan 2024 | 2.1790 | 2.1990 | 2.0890 | 2.1740 | 2.1740 | 51 |
| 02 Jan 2024 | 2.4090 | 2.4140 | 2.2150 | 2.2220 | 2.2220 | 40 |
| 29 Dec 2023 | 2.3820 | 2.4290 | 2.3820 | 2.4290 | 2.4290 | - |
| 28 Dec 2023 | 2.4020 | 2.4020 | 2.3550 | 2.3780 | 2.3780 | - |
| 27 Dec 2023 | 2.4100 | 2.4460 | 2.3660 | 2.3870 | 2.3870 | 150 |
| 22 Dec 2023 | 2.3940 | 2.4590 | 2.3940 | 2.3990 | 2.3990 | 75 |
| 21 Dec 2023 | 2.3970 | 2.4030 | 2.2870 | 2.4020 | 2.4020 | 350 |
| 20 Dec 2023 | 2.4430 | 2.4600 | 2.4140 | 2.4140 | 2.4140 | - |
| 19 Dec 2023 | 2.1540 | 2.5430 | 2.1540 | 2.5430 | 2.5430 | 100 |
| 18 Dec 2023 | 2.2150 | 2.2420 | 2.1780 | 2.1780 | 2.1780 | - |
| 15 Dec 2023 | 2.0300 | 2.2370 | 2.0180 | 2.2370 | 2.2370 | - |
| 14 Dec 2023 | 1.8255 | 2.0530 | 1.8255 | 2.0230 | 2.0230 | - |
| 13 Dec 2023 | 1.8385 | 1.8560 | 1.8145 | 1.8145 | 1.8145 | - |
| 12 Dec 2023 | 1.9175 | 1.9175 | 1.8495 | 1.8495 | 1.8495 | - |
| 11 Dec 2023 | 1.9350 | 1.9350 | 1.8830 | 1.9055 | 1.9055 | - |
| 08 Dec 2023 | 1.9480 | 1.9480 | 1.8495 | 1.9270 | 1.9270 | 1,000 |
| 07 Dec 2023 | 1.7550 | 1.8435 | 1.7290 | 1.8435 | 1.8435 | - |
| 06 Dec 2023 | 1.7135 | 1.7675 | 1.6930 | 1.7610 | 1.7610 | - |
| *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.