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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17.41	17.28	17.28	17.5	17.02	31,842
November 19, 2025	16.56	16.7	16.7	17.13	16.5	29,302
November 18, 2025	16.75	16.85	16.85	16.95	16.65	25,818
November 17, 2025	16.99	17.12	17.12	17.18	16.89	26,818
November 14, 2025	17.43	17.04	17.04	17.43	16.83	39,057
November 13, 2025	17.7	17.57	17.57	17.73	17.49	39,585
November 12, 2025	17.74	17.72	17.72	17.98	17.64	30,514
November 11, 2025	18.07	17.74	17.74	18.07	17.61	30,897
November 10, 2025	18.17	18.26	18.26	18.36	17.83	19,982
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

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