HEXPOL AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 121.60 | 122.20 | 121.30 | 121.40 | 107.24 | 13,199 |
| 2024-03-07 | 120.10 | 121.30 | 118.90 | 120.60 | 106.53 | 73,475 |
| 2024-03-06 | 118.85 | 119.91 | 118.70 | 118.85 | 104.99 | 305,618 |
| 2024-03-05 | 122.25 | 122.30 | 117.80 | 119.35 | 105.43 | 85,528 |
| 2024-03-04 | 122.10 | 122.10 | 121.00 | 121.70 | 107.51 | 22,318 |
| 2024-03-01 | 121.00 | 121.90 | 120.40 | 121.50 | 107.33 | 11,363 |
| 2024-02-29 | 119.35 | 121.90 | 118.10 | 120.50 | 106.45 | 17,366 |
| 2024-02-28 | 121.40 | 121.50 | 120.60 | 121.00 | 106.89 | 30,791 |
| 2024-02-27 | 120.30 | 121.41 | 118.80 | 120.60 | 106.53 | 17,398 |
| 2024-02-26 | 120.70 | 120.70 | 118.90 | 118.95 | 105.08 | 12,126 |
| 2024-02-23 | 120.60 | 121.80 | 120.60 | 120.80 | 106.71 | 19,019 |
| 2024-02-22 | 122.10 | 122.10 | 120.00 | 120.30 | 106.27 | 6,810 |
| 2024-02-21 | 121.40 | 121.80 | 119.70 | 121.30 | 107.15 | 20,033 |
| 2024-02-20 | 121.50 | 122.00 | 120.70 | 121.80 | 107.59 | 69,078 |
| 2024-02-19 | 122.35 | 122.79 | 121.30 | 122.05 | 107.82 | 13,054 |
| 2024-02-16 | 122.65 | 123.60 | 122.50 | 122.95 | 108.61 | 82,907 |
| 2024-02-15 | 121.40 | 122.51 | 121.40 | 121.40 | 107.24 | 23,668 |
| 2024-02-14 | 119.55 | 121.21 | 119.50 | 119.75 | 105.78 | 27,040 |
| 2024-02-13 | 122.15 | 122.30 | 119.51 | 120.20 | 106.18 | 11,414 |
| 2024-02-12 | 121.90 | 122.90 | 121.90 | 121.90 | 107.68 | 13,972 |
| 2024-02-09 | 122.60 | 122.60 | 121.40 | 121.90 | 107.68 | 47,326 |
| 2024-02-08 | 123.45 | 124.40 | 122.35 | 122.35 | 108.08 | 21,583 |
| 2024-02-07 | 122.35 | 123.60 | 121.50 | 122.45 | 108.17 | 45,935 |
| 2024-02-06 | 120.70 | 122.41 | 119.60 | 121.00 | 106.89 | 34,100 |
| 2024-02-05 | 118.45 | 119.70 | 118.10 | 118.75 | 104.90 | 40,735 |
| 2024-02-02 | 121.20 | 121.20 | 118.90 | 119.85 | 105.87 | 24,803 |
| 2024-02-01 | 119.50 | 121.50 | 119.50 | 120.70 | 106.62 | 44,109 |
| 2024-01-31 | 120.00 | 120.20 | 119.30 | 120.00 | 106.00 | 69,220 |
| 2024-01-30 | 118.75 | 120.60 | 117.50 | 120.00 | 106.00 | 139,980 |
| 2024-01-29 | 119.65 | 120.70 | 118.50 | 119.85 | 105.87 | 23,943 |
| 2024-01-26 | 119.15 | 120.01 | 113.40 | 119.85 | 105.87 | 34,826 |
| 2024-01-25 | 118.45 | 119.20 | 117.10 | 118.75 | 104.90 | 26,645 |
| 2024-01-24 | 116.60 | 117.40 | 116.10 | 116.60 | 103.00 | 8,119 |
| 2024-01-23 | 115.65 | 116.50 | 115.40 | 116.10 | 102.56 | 72,211 |
| 2024-01-22 | 112.60 | 113.50 | 111.90 | 112.20 | 99.114 | 11,410 |
| 2024-01-19 | 114.40 | 114.40 | 112.81 | 112.90 | 99.733 | 11,014 |
| 2024-01-18 | 112.20 | 114.40 | 112.20 | 114.05 | 100.75 | 28,974 |
| 2024-01-17 | 113.20 | 113.20 | 109.80 | 111.65 | 98.628 | 37,225 |
| 2024-01-16 | 114.50 | 114.50 | 113.30 | 114.15 | 100.84 | 27,834 |
| 2024-01-15 | 116.70 | 117.30 | 114.50 | 115.25 | 101.81 | 38,508 |
| 2024-01-12 | 116.80 | 118.00 | 116.80 | 117.60 | 103.88 | 21,211 |
| 2024-01-11 | 117.70 | 118.00 | 115.30 | 116.30 | 102.74 | 47,548 |
| 2024-01-10 | 116.80 | 117.60 | 116.60 | 117.20 | 103.53 | 55,478 |
| 2024-01-09 | 118.10 | 118.10 | 116.40 | 117.50 | 103.80 | 242,421 |
| 2024-01-08 | 116.60 | 118.40 | 115.70 | 116.90 | 103.27 | 59,935 |
| 2024-01-05 | 118.75 | 118.75 | 114.70 | 118.75 | 104.90 | 20,390 |
| 2024-01-04 | 119.54 | 119.54 | 117.40 | 118.75 | 104.90 | 57,279 |
| 2024-01-03 | 121.20 | 121.80 | 116.80 | 117.20 | 103.53 | 82,704 |
| 2024-01-02 | 122.65 | 123.01 | 121.10 | 121.10 | 106.98 | 27,892 |
| 2023-12-29 | 122.25 | 123.30 | 121.99 | 122.25 | 107.99 | 13,712 |
| 2023-12-28 | 122.95 | 122.95 | 121.90 | 122.95 | 108.61 | 17,292 |
| 2023-12-27 | 122.65 | 123.30 | 122.30 | 122.65 | 108.35 | 48,967 |
| 2023-12-22 | 121.40 | 122.40 | 121.40 | 121.80 | 107.59 | 42,945 |
| 2023-12-21 | 120.30 | 121.50 | 119.40 | 120.30 | 106.27 | 90,352 |
| 2023-12-20 | 122.45 | 122.60 | 119.00 | 120.70 | 106.62 | 88,118 |
| 2023-12-19 | 121.20 | 124.10 | 121.10 | 122.85 | 108.52 | 48,124 |
| 2023-12-18 | 119.60 | 122.15 | 119.60 | 122.15 | 107.90 | 107,286 |
| 2023-12-15 | 119.45 | 121.40 | 119.20 | 121.00 | 106.89 | 104,671 |
| 2023-12-14 | 116.30 | 118.70 | 116.30 | 118.05 | 104.28 | 370,738 |
| 2023-12-13 | 114.95 | 115.30 | 114.30 | 114.85 | 101.46 | 49,409 |
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.