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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.36	17.98	17.98	18.36	17.8	14,333
November 06, 2025	19.07	19.13	19.13	19.14	18.65	13,919
November 05, 2025	19.88	19.43	19.43	19.88	19.31	12,484
November 04, 2025	19.92	19.81	19.81	20.01	19.65	99,934
November 03, 2025	21.58	21.5	21.5	21.58	20.68	9,989
October 31, 2025	21.71	21.66	21.66	21.92	21.51	5,968
October 30, 2025	22.19	22.27	22.27	22.34	22.12	8,177
October 29, 2025	22.07	21.92	21.92	22.12	21.63	49,218
October 28, 2025	22.21	21.91	21.91	22.21	21.79	42,616
October 27, 2025	22.17	22.05	22.05	22.24	21.96	60,814
October 24, 2025	20.95	22.26	22.26	22.62	20.75	158,955
October 23, 2025	19.47	19.81	19.81	19.99	19.44	12,246
October 22, 2025	19.55	19.1	19.1	19.55	19.1	10,358
October 21, 2025	19.03	19.46	19.46	19.68	19.02	15,902
October 20, 2025	19.11	19.33	19.33	19.33	19	19,113
October 17, 2025	18.91	18.92	18.92	19.05	18.77	5,368
October 16, 2025	19.39	19.42	19.42	19.45	19.21	12,487
October 15, 2025	19.02	19.18	19.18	19.37	19.02	24,027
October 14, 2025	18.91	18.86	18.86	18.91	18.65	4,923
October 13, 2025	19	19.01	19.01	19.07	18.78	16,749
October 10, 2025	19.56	19.75	19.75	19.83	19.16	36,971
October 09, 2025	19.18	19.47	19.47	19.59	19.18	13,387
October 08, 2025	19.37	19.34	19.34	19.39	19.2	13,359
October 07, 2025	19.65	19.5	19.5	19.65	19.5	18,000
October 06, 2025	19.43	19.36	19.36	19.69	19.32	34,084
October 03, 2025	19.65	19.16	19.16	19.65	19.01	39,888
October 02, 2025	19.76	19.54	19.54	19.98	19.42	6,338
October 01, 2025	19.34	19.44	19.44	19.57	19.27	7,203
September 30, 2025	19.27	19.12	19.12	19.36	19.02	22,640
September 29, 2025	19.11	19.09	19.09	19.12	19.07	8,190
September 26, 2025	19.04	19.07	19.07	19.12	18.91	46,056
September 25, 2025	19.67	19.24	19.24	19.7	19.18	13,613
September 24, 2025	20.18	19.83	19.83	20.18	19.63	15,792
September 23, 2025	20.37	20.53	20.53	20.64	20.12	102,476
September 22, 2025	20.37	20.34	20.34	20.57	20.11	9,397
September 19, 2025	20.35	20.28	20.28	20.4	20.21	12,641
September 18, 2025	20.31	20.5	20.5	20.78	20.16	20,722
September 17, 2025	20.11	20	20	20.11	19.84	6,262
September 16, 2025	20.13	20.16	20.16	20.3	20.01	12,263
September 15, 2025	20.03	20.21	20.21	20.46	19.86	31,484
September 12, 2025	20.81	20.28	20.28	20.93	20.14	33,160
September 11, 2025	22.05	21.66	21.66	22.61	21.18	69,970
September 10, 2025	21.71	21.64	21.64	21.94	21.45	12,357
September 09, 2025	22.13	21.94	21.94	22.6	21.73	8,796
September 08, 2025	22.29	21.99	21.99	22.63	21.9	8,627
September 05, 2025	22.87	22.68	22.68	22.9	22.67	2,544
September 04, 2025	22.35	22.23	22.23	22.46	22.19	16,849
September 03, 2025	22.58	22.48	22.48	22.6	22.15	8,618
September 02, 2025	22.97	22.51	22.51	22.97	22.25	18,363
September 01, 2025	23.15	23	23	23.16	22.96	5,404
August 29, 2025	23.53	23.28	23.28	23.53	23	3,545
August 28, 2025	23.77	23.75	23.75	23.96	23.47	8,736
August 27, 2025	23.65	23.52	23.52	23.67	23.11	14,867
August 26, 2025	23.6	23.68	23.68	23.81	23.49	10,871
August 22, 2025	23.27	23.54	23.54	24.16	23.27	10,525
August 21, 2025	22.82	22.75	22.75	23	22.71	19,494
August 20, 2025	22.63	22.63	22.63	22.82	22.45	14,899
August 19, 2025	21.8	22.56	22.56	23.05	21.8	24,167
August 18, 2025	21.89	21.5	21.5	21.89	21.4	16,803
August 15, 2025	21.79	21.85	21.85	21.98	21.73	8,419

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