Hexatronic Group AB (HTRO) Historical Prices

Time Period

Events

Rows:

SE:HTRO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	45.99	46.90	45.50	45.78	45.78	-3.17%	757,940	0.59
Oct 29, 2026	45.78	47.28	45.64	47.28	47.28	+1.72%	1,831,183	1.43
Oct 28, 2026	44.68	47.00	44.39	46.48	46.48	+4.03%	3,455,558	2.78
Oct 27, 2026	44.60	45.04	43.14	44.68	44.68	+0.18%	1,563,612	1.26
Oct 26, 2026	42.18	44.80	41.26	44.60	44.60	+5.86%	1,966,429	1.59
Oct 23, 2026	42.34	45.04	41.08	42.13	42.13	+2.91%	2,971,504	2.44
Oct 22, 2026	42.32	46.03	39.43	40.94	40.94	+4.97%	6,185,127	5.45
Oct 21, 2026	38.74	39.10	37.66	39.00	39.00	+0.62%	1,449,244	1.29
Oct 20, 2026	38.18	38.90	37.65	38.76	38.76	-0.82%	1,116,083	1.00
Oct 19, 2026	40.03	40.13	37.93	39.08	39.08	-2.37%	1,393,562	1.25
Oct 16, 2026	41.20	41.64	40.03	40.03	40.03	-1.62%	681,899	0.61
Oct 15, 2026	41.60	42.30	39.46	40.69	40.69	-3.37%	2,233,330	2.02
Oct 14, 2026	42.88	43.43	42.11	42.11	42.11	-1.22%	678,970	0.60
Oct 13, 2026	42.00	42.93	40.70	42.63	42.63	+1.26%	715,069	0.61
Oct 12, 2026	42.00	42.50	41.89	42.10	42.10	+0.14%	526,969	0.43
Oct 09, 2026	41.05	42.52	40.60	42.04	42.04	+2.41%	1,076,191	0.87
Oct 08, 2026	41.20	41.34	40.39	41.05	41.05	-1.42%	845,371	0.69
Oct 07, 2026	42.20	42.56	40.80	41.64	41.64	-2.30%	1,183,211	0.97
Oct 06, 2026	43.00	43.67	42.50	42.62	42.62	-0.44%	1,340,391	1.11
Oct 05, 2026	42.03	42.82	42.00	42.81	42.81	+1.64%	985,144	0.81
Oct 02, 2026	40.84	43.35	40.84	42.12	42.12	+3.34%	1,788,616	1.49
Oct 01, 2026	39.60	40.94	38.83	40.76	40.76	+2.64%	895,184	0.75
Sep 30, 2026	39.40	40.13	39.22	39.71	39.71	+0.66%	626,091	0.52
Sep 29, 2026	38.85	39.66	38.49	39.45	39.45	+3.03%	838,235	0.70
Sep 28, 2026	39.40	39.40	38.26	38.29	38.29	-3.38%	769,887	0.64
Sep 25, 2026	39.99	40.65	39.31	39.63	39.63	+0.58%	863,957	0.72
Sep 24, 2026	41.43	41.43	39.21	39.40	39.40	-5.74%	962,701	0.81
Sep 23, 2026	41.41	42.17	41.12	41.80	41.80	+0.84%	1,186,559	0.99
Sep 22, 2026	39.74	41.45	39.33	41.45	41.45	+4.30%	1,644,469	1.38
Sep 21, 2026	37.14	39.74	37.13	39.74	39.74	+7.03%	1,421,412	1.20
Sep 18, 2026	37.48	38.40	37.13	37.13	37.13	-0.91%	1,609,574	1.37
Sep 17, 2026	38.00	38.87	37.47	37.47	37.47	-1.34%	835,044	0.71
Sep 16, 2026	37.30	38.49	37.25	37.98	37.98	+2.10%	850,312	0.74
Sep 15, 2026	37.95	38.00	36.11	37.20	37.20	-2.16%	1,213,021	1.05
Sep 14, 2026	38.67	38.74	37.42	38.02	38.02	-3.03%	1,390,025	1.21
Sep 11, 2026	39.33	39.58	38.42	39.21	39.21	+0.54%	711,056	0.62
Sep 10, 2026	38.98	39.45	38.34	39.00	39.00	-0.38%	548,305	0.47
Sep 09, 2026	39.09	39.15	38.22	39.15	39.15	+0.00%	637,300	0.55
Sep 08, 2026	38.97	39.26	38.51	39.15	39.15	+0.46%	539,527	0.46
Sep 07, 2026	38.21	39.66	38.14	38.97	38.97	+2.36%	1,237,009	1.06
Sep 04, 2026	38.74	39.54	38.07	38.07	38.07	-1.70%	711,772	0.61
Sep 03, 2026	38.80	39.65	38.18	38.73	38.73	-0.54%	951,699	0.81
Sep 02, 2026	38.82	39.31	38.27	38.94	38.94	+0.33%	818,659	0.69
Sep 01, 2026	40.15	40.75	37.95	38.81	38.81	-3.43%	1,480,289	1.25
Aug 31, 2026	41.86	42.17	40.19	40.19	40.19	-3.44%	7,507,770	6.88
Aug 28, 2026	41.26	42.20	41.16	41.62	41.62	+0.75%	641,321	0.58
Aug 27, 2026	40.60	42.38	40.60	41.31	41.31	+2.68%	1,226,196	1.11
Aug 26, 2026	39.16	40.92	39.10	40.23	40.23	+2.76%	1,168,459	1.04
Aug 25, 2026	38.58	40.07	38.58	39.15	39.15	+1.48%	1,046,537	0.93
Aug 24, 2026	38.81	39.14	37.96	38.58	38.58	-1.43%	849,700	0.76

Rows:

Hexatronic Group AB historical prices

Hexatronic Group AB (HTRO) Historical Prices

Become an Expert with TipRanks Premium