Canada markets open in 1 hour 51 minutes

Hexatronic Group AB (publ) (0RDH.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
46.63+0.84 (+1.84%)
As of 12:18PM BST. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202445.2447.0845.2446.6346.639,302
May 23, 202445.4846.2345.2545.7945.7919,753
May 22, 202446.1746.1743.7844.4344.4318,356
May 21, 202445.1145.8045.0145.1545.1523,473
May 20, 202443.4045.9543.4044.2744.2735,449
May 17, 202442.1442.7041.6842.2142.2113,444
May 16, 202442.3043.3042.2042.9042.9013,160
May 15, 202442.7042.7041.3641.8041.8019,803
May 14, 202442.0243.1242.0042.7342.7331,258
May 13, 202439.5441.5339.5441.0441.0421,108
May 10, 202439.2640.7839.2640.0640.0628,409
May 09, 2024------
May 08, 202436.1639.2836.1638.8138.8110,198
May 07, 202435.8336.7735.6036.4336.4311,173
May 03, 202433.4939.5533.4939.0139.0174,040
May 02, 202434.2334.2332.5132.5132.518,454
May 01, 2024------
Apr 30, 202433.2034.4532.7134.4534.4524,715
Apr 29, 202431.8033.4331.1933.0033.0042,823
Apr 26, 202427.2932.4426.2326.8226.82147,601
Apr 25, 202431.5732.9929.7530.5530.55105,530
Apr 24, 202431.5932.8431.5831.9831.9831,043
Apr 23, 202430.8032.1530.8031.5931.5933,049
Apr 22, 202431.0531.1830.5730.6430.6418,517
Apr 19, 202430.4130.7529.8730.4830.4816,407
Apr 18, 202431.2331.3530.0130.5730.5737,433
Apr 17, 202431.0731.7130.4230.8130.8166,073
Apr 16, 202429.4031.0729.1430.7230.7283,154
Apr 15, 202431.8331.8330.0930.0930.0953,168
Apr 12, 202433.0034.2031.8133.9933.9941,444
Apr 11, 202431.1131.7430.2930.9130.9163,952
Apr 10, 202432.3032.5430.5730.8430.8481,022
Apr 09, 202430.7532.0030.4030.8730.8734,078
Apr 08, 202431.4531.9930.9231.1031.1048,577
Apr 05, 202433.7133.8232.0533.1133.1168,956
Apr 04, 202432.6234.6332.6234.1434.1443,968
Apr 03, 202433.5033.5132.7133.4933.4921,254
Apr 02, 202433.0134.4132.2232.6132.6154,162
Mar 28, 202433.0133.1431.9632.1632.1631,219
Mar 27, 202431.7132.9231.4832.5332.5330,444
Mar 26, 202430.2831.6030.2531.6031.6060,448
Mar 25, 202430.4931.8330.1030.9430.9449,760
Mar 22, 202428.6530.8728.6529.3029.3053,791
Mar 21, 202428.9529.5428.7629.0829.0881,482
Mar 20, 202426.7627.8326.7627.6427.6456,745
Mar 19, 202426.3027.1325.9126.3526.3526,158
Mar 18, 202426.9426.9426.1826.4826.4841,330
Mar 15, 202427.5127.7326.8426.8426.8419,198
Mar 14, 202429.5029.5527.8527.8527.8535,187
Mar 13, 202429.3329.7029.1829.4229.4257,454
Mar 12, 202430.2630.4229.8330.3030.306,523
Mar 11, 202430.1130.1829.2029.4429.4431,439
Mar 08, 202430.0231.1930.0230.5730.5719,294
Mar 07, 202430.4031.0429.3330.5530.5541,434
Mar 06, 202432.2532.3931.3832.0232.0225,625
Mar 05, 202432.1232.6732.0832.2132.2166,565
Mar 04, 202432.9834.8932.0932.2032.2063,714
Mar 01, 202431.9833.2031.8432.3432.3489,323
Feb 29, 202433.1333.1330.8131.6231.6277,678
Feb 28, 202432.8432.9632.1132.9632.9628,446
Feb 27, 202432.6033.3332.6032.8432.8444,768
Feb 26, 202434.0134.0132.5432.5732.5728,516
Feb 23, 202434.7434.9133.7034.1234.1296,910
Feb 22, 202433.9835.7433.7235.0235.0292,584
Feb 21, 202431.9934.1131.9933.3833.3863,134
Feb 20, 202432.8033.0032.4632.5132.5166,745
Feb 19, 202432.4932.6231.8532.3532.3534,482
Feb 16, 202433.2934.7033.1933.8633.8677,683
Feb 15, 202434.8534.8532.3432.9732.97253,865
Feb 14, 202435.0735.3832.4633.9933.9951,353
Feb 13, 202435.2337.9134.7636.1336.13144,267
Feb 12, 202434.4836.7633.2735.7635.76343,687
Feb 09, 202427.7832.3327.7831.2331.23164,135
Feb 08, 202421.8823.2821.5023.1123.11137,742
Feb 07, 202421.8021.8921.3921.6221.6272,654
Feb 06, 202421.0021.7520.6821.5121.5177,575
Feb 05, 202421.1521.2920.6621.1421.1452,232
Feb 02, 202421.6921.8920.6220.7020.7033,714
Feb 01, 202421.9322.1521.2421.3521.3546,811
Jan 31, 202420.8522.1420.8521.9121.9142,233
Jan 30, 202421.5022.1820.9221.2021.2073,595
Jan 29, 202422.1122.5321.7222.5022.5035,790
Jan 26, 202422.0822.7022.0822.5522.5564,750
Jan 25, 202421.9922.8221.9922.8222.8229,070
Jan 24, 202421.9622.5521.9422.1422.1449,256
Jan 23, 202421.3021.6020.9821.0621.0630,997
Jan 22, 202421.9221.9220.6321.3921.3945,730
Jan 19, 202422.6422.6421.2821.4021.40187,623
Jan 18, 202421.4022.4621.3021.4021.4046,477
Jan 17, 202421.6521.8421.3121.5021.50129,016
Jan 16, 202423.1823.3222.2422.5622.5667,206
Jan 15, 202424.2424.2423.1423.4023.4078,961
Jan 12, 202423.5224.3523.4623.8023.8068,795
Jan 11, 202423.9023.9023.0523.0523.0535,390
Jan 10, 202424.3624.3623.2923.4323.4353,686
Jan 09, 202425.1225.4923.8524.3524.3560,591
Jan 08, 202423.8625.0123.1124.9324.93129,075
Jan 05, 202423.4423.7923.1323.5723.5741,364
Jan 04, 202423.8123.8123.2423.4623.46110,077
Jan 03, 202424.7225.0523.3923.6423.64242,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...