Hexatronic Group AB (publ) - 0RDH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.61	26.14	26.14	26.61	25.83	23,848
February 19, 2026	25.89	26.66	26.66	26.85	25.89	40,328
February 18, 2026	26.42	26.11	26.11	26.69	25.85	50,243
February 17, 2026	26.45	26.25	26.25	26.58	25.9	8,876
February 16, 2026	28.21	26.77	26.77	28.21	26.77	13,086
February 13, 2026	27.87	27.95	27.95	28.58	27.64	18,813
February 12, 2026	27.84	27.59	27.59	28.16	27.43	23,191
February 11, 2026	27.89	27.77	27.77	28.21	27.5	34,275
February 10, 2026	27.69	28.47	28.47	28.63	27.45	13,710
February 09, 2026	27.54	27.75	27.75	27.75	27.07	50,749
February 06, 2026	26	27.14	27.14	27.4	25.31	80,920
February 05, 2026	27.42	26.98	26.98	28.35	24.34	80,718
February 04, 2026	24.05	24.54	24.54	24.59	24.05	3,181
February 03, 2026	24.45	24.56	24.56	24.82	24.3	8,824
February 02, 2026	23.1	24.16	24.16	24.24	23.04	68,152
January 30, 2026	23.7	23.68	23.68	23.73	23.47	10,329
January 29, 2026	23.75	23.87	23.87	23.99	23.48	82,300
January 28, 2026	23.71	23.74	23.74	23.94	23.46	15,749
January 27, 2026	23.92	24.05	24.05	24.65	23.41	227,495
January 26, 2026	21.81	21.77	21.77	21.81	21.74	2,583
January 23, 2026	22.6	22.53	22.53	22.65	22.53	8,066
January 22, 2026	22.44	22.93	22.93	23.24	22.44	13,713
January 21, 2026	21.71	21.89	21.89	21.89	21.28	4,765
January 20, 2026	21.56	21.67	21.67	21.67	21.52	4,821
January 19, 2026	22.02	21.81	21.81	22.04	21.69	304,260
January 16, 2026	23.16	23.23	23.23	23.24	23.16	1,357
January 15, 2026	23.57	24.18	24.18	24.18	23.57	11,019
January 14, 2026	24.28	24.42	24.42	24.57	24.28	8,580
January 13, 2026	23.94	24.06	24.06	24.23	23.94	15,936
January 12, 2026	24.08	23.9	23.9	24.08	23.79	1,766
January 09, 2026	22.4	23.94	23.94	24.07	22.4	3,903
January 08, 2026	22.32	22.32	22.32	22.32	22.32	860
January 07, 2026	23.06	22.42	22.42	23.24	22.16	16,549
January 05, 2026	23.26	22.74	22.74	23.26	22.74	1,500
January 02, 2026	23.22	23.23	23.23	23.82	22.99	30,198
December 30, 2025	22.83	22.9	22.9	23.16	22.83	18,922
December 29, 2025	22.73	22.91	22.91	23.13	22.73	3,625
December 23, 2025	22.75	22.6	22.6	22.83	22.6	2,107
December 22, 2025	22.43	22.41	22.41	22.76	22.41	4,576
December 19, 2025	22.38	22.38	22.38	22.51	22.14	8,366
December 18, 2025	22.01	22.32	22.32	22.51	21.33	45,022
December 17, 2025	21.1	22.02	22.02	22.39	21.1	26,079
December 16, 2025	20.73	20.99	20.99	21	20.73	8,862
December 15, 2025	20.96	21.21	21.21	21.22	20.72	7,826
December 12, 2025	21.83	21.42	21.42	21.84	21.25	29,966
December 11, 2025	20.13	20.95	20.95	21.41	20.13	32,985
December 10, 2025	20.03	20.06	20.06	20.28	19.94	7,807
December 09, 2025	20.01	19.83	19.83	20.18	19.64	15,475
December 08, 2025	19.93	19.93	19.93	20.29	19.55	62,308
December 05, 2025	20	20.15	20.15	20.49	19.85	21,988
December 04, 2025	20.29	19.98	19.98	20.35	19.89	8,597
December 03, 2025	20.36	20.14	20.14	20.36	19.93	32,659
December 02, 2025	20.89	20.46	20.46	20.89	20.35	178,020
December 01, 2025	21.24	20.92	20.92	21.24	20.84	7,904
November 28, 2025	21.24	21.01	21.01	21.27	20.87	6,257
November 27, 2025	20.39	20.83	20.83	21.43	20.39	19,455
November 26, 2025	19	18.84	18.84	19.82	18.84	95,580
November 25, 2025	17	17.31	17.31	17.51	16.84	20,047
November 24, 2025	16.94	16.82	16.82	16.95	16.45	192,895
November 21, 2025	16.84	16.79	16.79	16.98	16.73	19,386

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