HEXPOL AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 114.80 | 116.00 | 114.80 | 115.05 | 103.25 | 8,231 |
| 2024-08-29 | 114.25 | 115.00 | 114.10 | 114.15 | 102.44 | 10,523 |
| 2024-08-28 | 113.50 | 114.80 | 113.10 | 113.30 | 101.68 | 15,707 |
| 2024-08-27 | 114.05 | 114.05 | 113.40 | 114.05 | 102.35 | 13,099 |
| 2024-08-23 | 112.50 | 114.05 | 112.50 | 114.05 | 102.35 | 2,174 |
| 2024-08-22 | 112.10 | 112.50 | 112.00 | 112.00 | 100.51 | 4,585 |
| 2024-08-21 | 112.20 | 112.50 | 111.85 | 111.85 | 100.38 | 20,558 |
| 2024-08-20 | 112.70 | 112.90 | 111.60 | 112.30 | 100.78 | 9,005 |
| 2024-08-19 | 112.40 | 112.40 | 111.80 | 112.20 | 100.69 | 2,598 |
| 2024-08-16 | 112.40 | 112.70 | 111.05 | 111.05 | 99.657 | 25,699 |
| 2024-08-15 | 110.35 | 112.50 | 110.30 | 112.50 | 100.96 | 10,290 |
| 2024-08-14 | 111.05 | 111.10 | 110.20 | 110.75 | 99.388 | 4,185 |
| 2024-08-13 | 111.35 | 111.40 | 110.00 | 111.35 | 99.926 | 10,683 |
| 2024-08-12 | 111.80 | 111.80 | 110.40 | 111.35 | 99.926 | 5,647 |
| 2024-08-09 | 112.10 | 112.90 | 111.20 | 112.20 | 100.69 | 4,954 |
| 2024-08-08 | 111.80 | 111.80 | 110.40 | 110.65 | 99.298 | 5,384 |
| 2024-08-07 | 112.90 | 113.40 | 111.60 | 112.50 | 100.96 | 9,979 |
| 2024-08-06 | 112.30 | 112.40 | 110.90 | 112.20 | 100.69 | 12,867 |
| 2024-08-05 | 110.85 | 112.00 | 110.30 | 111.05 | 99.657 | 6,511 |
| 2024-08-02 | 116.60 | 116.60 | 114.10 | 115.25 | 103.43 | 1,075,285 |
| 2024-08-01 | 119.35 | 119.80 | 116.20 | 117.80 | 105.71 | 1,454,674 |
| 2024-07-31 | 118.80 | 120.40 | 118.80 | 119.05 | 106.84 | 2,931 |
| 2024-07-30 | 117.60 | 118.40 | 116.80 | 117.70 | 105.63 | 26,855 |
| 2024-07-29 | 117.40 | 118.70 | 117.40 | 118.05 | 105.94 | 26,812 |
| 2024-07-26 | 118.25 | 119.00 | 117.70 | 117.70 | 105.63 | 4,150 |
| 2024-07-25 | 117.70 | 117.80 | 115.50 | 117.00 | 105.00 | 7,747 |
| 2024-07-24 | 119.75 | 120.50 | 118.80 | 119.65 | 107.37 | 4,599 |
| 2024-07-23 | 121.60 | 121.60 | 120.00 | 121.60 | 109.12 | 2,882 |
| 2024-07-22 | 122.30 | 123.70 | 122.30 | 122.35 | 109.80 | 15,660 |
| 2024-07-19 | 122.05 | 122.30 | 121.70 | 122.25 | 109.71 | 6,382 |
| 2024-07-18 | 122.95 | 124.70 | 121.90 | 124.60 | 111.82 | 14,775 |
| 2024-07-17 | 119.05 | 125.10 | 119.00 | 124.40 | 111.64 | 15,988 |
| 2024-07-16 | 117.80 | 118.50 | 116.90 | 116.90 | 104.91 | 14,811 |
| 2024-07-15 | 119.35 | 119.80 | 117.60 | 119.05 | 106.84 | 11,525 |
| 2024-07-12 | 118.05 | 120.30 | 118.05 | 118.05 | 105.94 | 26,924 |
| 2024-07-11 | 117.00 | 118.30 | 115.00 | 116.90 | 104.91 | 7,365 |
| 2024-07-10 | 116.70 | 117.90 | 116.50 | 116.90 | 104.91 | 16,215 |
| 2024-07-09 | 118.05 | 118.40 | 116.20 | 116.20 | 104.28 | 10,843 |
| 2024-07-08 | 118.25 | 118.70 | 117.30 | 117.80 | 105.71 | 29,531 |
| 2024-07-05 | 118.45 | 120.00 | 118.35 | 118.35 | 106.21 | 6,254 |
| 2024-07-04 | 118.95 | 119.20 | 117.80 | 118.45 | 106.30 | 4,308 |
| 2024-07-03 | 118.15 | 119.10 | 118.10 | 118.15 | 106.03 | 7,853 |
| 2024-07-02 | 118.45 | 118.45 | 117.10 | 118.45 | 106.30 | 8,409 |
| 2024-07-01 | 119.25 | 119.80 | 118.60 | 119.05 | 106.84 | 5,190 |
| 2024-06-28 | 119.35 | 119.80 | 117.40 | 117.50 | 105.45 | 3,991 |
| 2024-06-27 | 118.55 | 119.30 | 118.20 | 118.45 | 106.30 | 11,724 |
| 2024-06-26 | 119.55 | 120.40 | 117.80 | 119.55 | 107.29 | 3,473 |
| 2024-06-25 | 121.70 | 121.70 | 119.50 | 120.00 | 107.69 | 19,477 |
| 2024-06-24 | 121.70 | 122.40 | 121.20 | 122.05 | 109.53 | 11,945 |
| 2024-06-21 | 123.75 | 123.75 | 123.75 | 123.75 | 111.05 | 0 |
| 2024-06-20 | 121.10 | 123.90 | 121.10 | 123.75 | 111.05 | 101,086 |
| 2024-06-19 | 120.10 | 120.70 | 118.30 | 118.65 | 106.48 | 83,434 |
| 2024-06-18 | 119.20 | 119.20 | 117.70 | 118.85 | 106.66 | 8,071 |
| 2024-06-17 | 118.95 | 120.50 | 118.40 | 119.05 | 106.84 | 6,800 |
| 2024-06-14 | 122.30 | 122.30 | 118.50 | 118.85 | 106.66 | 7,729 |
| 2024-06-13 | 124.40 | 125.30 | 122.85 | 122.85 | 110.25 | 12,684 |
| 2024-06-12 | 126.45 | 127.40 | 125.20 | 126.05 | 113.12 | 10,820 |
| 2024-06-11 | 125.90 | 126.30 | 125.10 | 126.25 | 113.30 | 39,579 |
| 2024-06-10 | 126.05 | 126.15 | 125.30 | 126.15 | 113.21 | 6,631 |
| 2024-06-07 | 125.30 | 126.30 | 124.80 | 125.20 | 112.36 | 57,914 |
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.