HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	114.45	115.35	114.20	115.15	101.72	28,849
2023-12-11	113.90	115.80	112.70	115.75	102.25	46,197
2023-12-08	113.70	115.50	113.50	115.05	101.63	23,652
2023-12-07	110.75	113.77	108.90	113.10	99.909	25,389
2023-12-06	109.70	112.70	108.60	111.35	98.363	43,810
2023-12-05	106.05	110.20	105.70	108.20	95.581	65,593
2023-12-04	107.85	109.50	107.55	107.55	95.006	28,536
2023-12-01	108.00	109.70	107.50	109.60	96.817	43,608
2023-11-30	108.00	108.40	105.80	108.40	95.757	32,836
2023-11-29	106.75	107.00	106.10	106.45	94.035	39,320
2023-11-28	104.90	106.95	100.90	106.95	94.476	42,839
2023-11-27	108.10	108.30	107.30	107.75	95.183	121,563
2023-11-24	107.75	108.11	107.30	107.35	94.830	137,742
2023-11-23	106.45	108.50	106.30	108.20	95.581	40,192
2023-11-22	106.05	107.20	105.90	106.65	94.211	33,987
2023-11-21	107.65	107.80	106.41	107.05	94.565	59,286
2023-11-20	106.45	108.00	104.10	106.85	94.388	140,748
2023-11-17	106.75	108.50	106.00	108.50	95.846	150,137
2023-11-16	106.25	106.60	105.70	106.35	93.946	42,495
2023-11-15	106.95	108.40	106.35	106.35	93.946	66,536
2023-11-14	103.65	106.90	103.40	106.05	93.681	111,994
2023-11-13	103.40	103.40	101.10	102.65	90.678	1,146,114
2023-11-10	100.53	103.60	100.00	102.85	90.855	48,445
2023-11-09	103.15	104.10	102.00	103.75	91.650	40,997
2023-11-08	99.750	102.00	99.690	101.38	89.552	30,744
2023-11-07	100.90	101.70	99.350	100.43	88.712	16,621
2023-11-06	101.10	101.90	100.30	101.10	89.309	152,430
2023-11-03	103.05	103.05	101.39	103.05	91.031	46,622
2023-11-02	100.00	104.10	100.00	103.05	91.031	96,565
2023-11-01	98.850	99.850	98.200	98.650	87.144	157,107
2023-10-31	97.775	98.800	96.950	98.550	87.056	63,595
2023-10-30	96.659	98.550	96.659	96.950	85.643	79,098
2023-10-27	90.550	96.800	89.050	95.575	84.428	399,763
2023-10-26	90.500	92.000	90.300	91.675	80.983	65,907
2023-10-25	91.500	91.500	89.850	90.100	79.592	35,197
2023-10-24	90.650	92.200	90.550	91.575	80.895	41,501
2023-10-23	90.750	91.200	89.950	90.750	80.166	54,848
2023-10-20	92.350	92.350	90.800	91.325	80.674	36,374
2023-10-19	92.900	94.350	92.650	92.750	81.933	31,187
2023-10-18	94.600	95.000	92.500	92.750	81.933	424,130
2023-10-17	95.325	95.400	93.750	94.900	83.832	168,292
2023-10-16	94.600	95.600	94.150	95.175	84.075	134,259
2023-10-13	98.900	98.900	94.900	94.900	83.832	103,057
2023-10-12	99.550	100.50	98.475	98.475	86.990	111,968
2023-10-11	98.850	100.40	97.900	98.675	87.167	125,608
2023-10-10	97.175	97.950	94.450	96.050	84.848	847,449
2023-10-09	96.000	98.200	95.100	96.350	85.113	161,782
2023-10-06	94.100	94.550	93.600	94.150	83.169	78,017
2023-10-05	95.525	96.450	93.750	94.550	83.523	36,541
2023-10-04	94.300	94.950	94.044	94.400	83.390	42,155
2023-10-03	95.625	95.800	94.450	95.375	84.251	1,008,254
2023-10-02	97.575	98.350	95.900	96.350	85.113	102,161
2023-09-29	97.375	98.250	97.050	97.800	86.394	106,636
2023-09-28	96.850	96.856	95.700	96.350	85.113	154,258
2023-09-27	95.875	97.000	95.750	96.300	85.069	105,243
2023-09-26	97.425	97.500	95.650	96.250	85.024	82,352
2023-09-25	98.850	99.500	97.200	97.900	86.482	27,117
2023-09-22	98.950	100.40	98.900	100.20	88.514	72,220
2023-09-21	100.50	100.50	99.000	100.50	88.779	23,553
2023-09-20	101.30	101.30	99.500	100.30	88.602	25,903

← NewerPage 13 of 22 · 1,266 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.