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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.99	21.92	21.92	21.99	21.7	12,634
August 13, 2025	22.23	22.16	22.16	22.29	22.01	9,394
August 12, 2025	22.06	21.93	21.93	22.22	21.84	35,162
August 11, 2025	22.86	22.31	22.31	22.86	21.92	15,001
August 08, 2025	22.62	23	23	23.3	22.62	11,933
August 07, 2025	21.27	22.12	22.12	22.42	21.11	22,501
August 06, 2025	22.57	21.84	21.84	22.57	21.19	28,715
August 05, 2025	21	21.74	21.74	23.01	20.99	40,788
August 04, 2025	20.46	20.26	20.26	20.69	20.13	19,975
August 01, 2025	20.74	20.54	20.54	20.74	20.32	17,017
July 31, 2025	21.14	20.91	20.91	21.14	20.82	17,371
July 30, 2025	21.28	21.18	21.18	21.34	20.98	14,425
July 29, 2025	21.58	21.35	21.35	21.64	21.12	19,733
July 28, 2025	22.22	21.55	21.55	22.27	21.41	43,676
July 25, 2025	21.33	21.25	21.25	21.54	21.16	23,294
July 24, 2025	20.9	21.49	21.49	21.79	20.9	27,459
July 23, 2025	20.04	20.48	20.48	21.3	20.04	43,641
July 22, 2025	20.31	19.79	19.79	20.34	19.71	92,413
July 21, 2025	20.45	20.36	20.36	20.59	20.15	30,009
July 18, 2025	20.6	20.94	20.94	21.1	20.6	36,788
July 17, 2025	20.86	20.43	20.43	21.1	20.36	22,421
July 16, 2025	21.4	20.8	20.8	21.4	20.63	59,071
July 15, 2025	21.21	21.4	21.4	22.1	21.06	36,115
July 14, 2025	21.9	22.36	22.36	22.36	21	44,133
July 11, 2025	22.65	22.46	22.46	22.75	22.16	30,850
July 10, 2025	22.09	22.27	22.27	22.66	22.05	71,522
July 09, 2025	21.16	21.51	21.51	21.84	20.62	40,850
July 08, 2025	21.33	21.64	21.64	21.94	21.28	59,227
July 07, 2025	23	21.9	21.9	23	21.51	178,997
July 04, 2025	27.98	29.24	29.24	30.25	27.98	94,663
July 03, 2025	27.38	27.42	27.42	28.05	27.18	42,923
July 02, 2025	25.71	26.65	26.65	26.71	25.59	21,500
July 01, 2025	24.99	25.2	25.2	25.67	24.99	7,092
June 30, 2025	25.85	24.98	24.98	25.88	24.96	6,020
June 27, 2025	24.83	25.94	25.94	25.99	24.65	26,122
June 26, 2025	24.23	24.2	24.2	24.3	24.07	26,322
June 25, 2025	24.53	24.18	24.18	24.67	24.16	13,283
June 24, 2025	24.59	24.44	24.44	24.66	23.99	38,829
June 23, 2025	23.99	23.83	23.83	24.08	23.58	21,919
June 19, 2025	23.94	24.18	24.18	24.45	23.94	10,749
June 18, 2025	25.02	24.99	24.99	25.02	24.69	3,390
June 17, 2025	25.15	25.79	25.79	25.82	25.15	5,122
June 16, 2025	25.37	25.61	25.61	25.64	25.02	28,122
June 13, 2025	25.02	25.25	25.25	25.42	25.01	6,405
June 12, 2025	25.64	25.45	25.45	25.98	25.17	7,059

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