HEXPOL AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	97.225	97.225	90.050	97.225	97.225	0
2026-10-15	97.150	97.150	96.200	97.150	97.150	27,921
2026-10-14	97.450	97.900	97.450	97.525	97.525	31,475
2026-10-13	96.800	97.125	96.800	96.800	96.800	16,446
2026-10-12	96.600	96.600	96.250	96.400	96.400	7,238
2026-10-09	95.475	96.400	95.475	95.475	95.475	4,576
2026-10-08	95.650	95.650	94.700	95.425	95.425	57,017
2026-10-07	96.600	97.050	96.000	96.650	96.650	24,262
2026-10-06	97.475	98.125	97.150	98.125	98.125	178
2026-10-05	97.325	97.400	96.825	96.825	96.825	912,746
2026-10-02	96.900	97.500	96.850	96.850	96.850	3,459
2026-10-01	96.600	97.475	96.175	97.475	97.475	2,745
2026-09-30	96.450	97.050	96.250	96.450	96.450	54,717
2026-09-29	96.500	96.500	96.000	96.300	96.300	32,963
2026-09-28	97.050	97.050	96.400	96.600	96.600	117,391
2026-09-25	96.600	96.600	96.050	96.100	96.100	99,095
2026-09-24	97.575	97.675	95.775	96.050	96.050	30,021
2026-09-23	98.675	99.200	97.750	98.675	98.675	69,245
2026-09-22	95.300	96.450	95.300	96.450	96.450	142,205
2026-09-21	94.750	94.950	94.450	94.500	94.500	38,045
2026-09-18	95.075	95.250	94.575	95.075	95.075	6,497
2026-09-17	94.050	96.000	93.825	95.425	95.425	27,303
2026-09-16	93.225	93.800	93.151	93.225	93.225	5,391
2026-09-15	92.700	93.350	91.700	92.960	92.960	34,581
2026-09-14	93.450	93.450	92.450	92.450	92.450	23,769
2026-09-11	93.675	94.375	93.350	93.675	93.675	34,479
2026-09-10	95.325	95.325	93.200	94.400	94.400	6,898
2026-09-09	94.950	95.868	94.950	94.950	94.950	29,398
2026-09-08	95.100	95.942	95.100	95.942	95.942	1,162
2026-09-07	95.425	95.636	95.050	95.636	95.636	40,593
2026-09-04	96.450	96.700	95.050	96.050	96.050	12,535
2026-09-03	96.100	96.600	95.750	96.050	96.050	38,641
2026-09-02	95.925	96.000	95.500	95.925	95.925	531,782
2026-09-01	96.700	96.900	95.950	96.799	96.799	12,709
2026-08-28	93.750	95.750	93.750	94.800	94.800	11,703
2026-08-27	92.450	93.250	92.450	93.225	93.225	8,555
2026-08-26	90.325	92.050	90.325	92.050	92.050	13,373
2026-08-25	90.500	91.000	90.425	90.650	90.650	4,507
2026-08-24	90.150	90.850	90.150	90.596	90.596	3,694
2026-08-21	89.525	90.650	89.350	90.650	90.650	28,896
2026-08-20	89.750	89.750	88.950	88.950	88.950	25,867
2026-08-19	89.875	89.875	88.950	89.875	89.875	22,944
2026-08-18	89.200	89.400	89.200	89.268	89.268	10,636
2026-08-17	89.625	90.000	89.350	89.681	89.681	12,544
2026-08-14	89.775	90.125	89.775	89.775	89.775	855
2026-08-13	90.100	90.100	89.649	90.100	90.100	9,730
2026-08-12	89.575	90.700	89.273	90.700	90.700	25,385
2026-08-11	89.925	90.100	88.850	89.560	89.560	10,468
2026-08-10	90.750	90.750	89.800	90.027	90.027	71,868
2026-08-07	90.800	91.375	90.700	90.700	90.700	6,222
2026-08-06	90.850	91.575	90.850	91.575	91.575	49,955
2026-08-05	90.500	90.628	90.150	90.500	90.500	733
2026-08-04	90.350	90.350	90.100	90.171	90.171	6,375
2026-08-03	89.575	91.100	89.575	90.926	90.926	3,893
2026-07-31	88.300	89.825	87.975	89.425	89.425	15,935
2026-07-30	87.675	88.550	87.675	88.550	88.550	6,698
2026-07-29	89.125	89.225	86.900	87.825	87.825	192,430
2026-07-28	87.950	89.075	87.950	88.297	88.297	7,538
2026-07-27	88.600	88.700	87.150	87.640	87.640	386,550
2026-07-24	87.575	88.300	87.575	87.575	87.575	7,573

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.2000 SEK
2025-04-28	4.2000 SEK
2024-04-29	2.0000 SEK
2023-05-02	3.6000 SEK
2022-04-29	3.0000 SEK
2021-04-29	2.3000 SEK
2020-11-23	2.3000 SEK
2019-04-29	2.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.