HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	101.30	101.30	99.500	100.30	88.602	25,903
2023-09-19	101.80	102.40	99.600	100.50	88.779	41,855
2023-09-18	103.25	103.90	101.90	103.05	91.031	29,397
2023-09-15	103.25	104.70	103.00	103.55	91.473	47,501
2023-09-14	101.58	102.60	100.60	101.70	89.839	54,525
2023-09-13	101.40	102.00	100.20	101.70	89.839	40,740
2023-09-12	105.00	105.00	101.10	102.25	90.325	63,847
2023-09-11	104.30	105.00	103.00	103.35	91.296	34,869
2023-09-08	105.00	105.60	102.20	103.45	91.385	27,644
2023-09-07	105.60	105.60	104.00	104.80	92.577	33,172
2023-09-06	105.30	106.30	104.90	105.30	93.019	32,034
2023-09-05	106.35	107.10	105.10	105.30	93.019	13,845
2023-09-04	106.65	107.30	104.70	106.95	94.476	5,374
2023-09-01	108.20	108.50	105.50	106.35	93.946	139,337
2023-08-31	108.00	108.00	108.00	108.00	95.404	93,182
2023-08-30	109.10	109.50	108.10	109.10	96.376	14,855
2023-08-29	108.00	109.00	108.00	108.00	95.404	392,139
2023-08-28	107.81	108.30	107.10	107.81	95.236	19,705
2023-08-25	106.35	107.30	105.30	106.95	94.476	25,794
2023-08-24	105.40	106.30	105.40	105.70	93.372	16,192
2023-08-23	105.70	105.70	104.70	105.00	92.754	22,986
2023-08-22	104.90	105.20	103.20	104.80	92.577	35,086
2023-08-21	103.45	104.20	102.75	103.75	91.650	10,675
2023-08-18	105.10	105.20	102.90	103.05	91.031	43,039
2023-08-17	106.35	106.60	105.40	105.70	93.372	119,886
2023-08-16	106.85	107.20	106.50	107.05	94.565	13,328
2023-08-15	107.25	108.40	106.40	106.55	94.123	15,027
2023-08-14	108.00	108.20	107.20	107.85	95.271	26,861
2023-08-11	107.65	108.40	107.00	107.85	95.271	15,818
2023-08-10	108.20	108.20	108.20	108.20	95.581	9,255
2023-08-09	107.39	108.30	107.39	107.75	95.183	27,099
2023-08-08	107.55	108.30	107.00	107.45	94.918	16,812
2023-08-07	108.30	108.30	107.40	108.10	95.492	42,494
2023-08-04	108.80	109.90	108.20	109.00	96.287	51,389
2023-08-03	110.85	110.91	108.80	109.60	96.817	418,772
2023-08-02	112.70	112.80	111.10	111.15	98.187	70,341
2023-08-01	113.70	114.60	113.40	113.70	100.44	29,310
2023-07-31	114.05	114.70	113.00	113.80	100.53	13,714
2023-07-28	114.65	114.90	113.50	114.05	100.75	22,509
2023-07-27	113.60	115.00	113.60	114.45	101.10	10,205
2023-07-26	112.60	115.40	112.60	113.10	99.909	62,796
2023-07-25	108.60	113.40	108.50	112.00	98.937	73,687
2023-07-24	107.40	108.70	107.40	108.10	95.492	36,090
2023-07-21	105.20	108.10	104.70	106.95	94.476	63,058
2023-07-20	108.60	109.40	106.80	107.15	94.653	25,031
2023-07-19	114.05	116.40	110.50	112.00	98.937	39,816
2023-07-18	112.60	113.70	112.60	113.20	99.998	48,984
2023-07-17	114.70	114.70	112.40	113.50	100.26	109,751
2023-07-14	115.85	116.60	114.05	114.05	100.75	30,871
2023-07-13	118.05	118.90	116.30	117.80	104.06	128,383
2023-07-12	115.55	118.00	114.70	117.90	104.15	118,198
2023-07-11	114.85	115.79	114.20	114.85	101.46	94,550
2023-07-10	113.89	115.50	113.89	115.25	101.81	21,328
2023-07-07	113.80	115.90	112.10	115.85	102.34	79,450
2023-07-06	113.50	114.40	111.60	112.80	99.644	136,682
2023-07-05	113.70	115.50	113.49	114.15	100.84	51,329
2023-07-04	112.50	114.70	112.50	114.15	100.84	36,268
2023-07-03	113.30	115.00	113.10	114.15	100.84	56,724
2023-06-30	114.95	115.40	113.50	114.55	101.19	42,485
2023-06-29	114.15	115.00	112.40	113.20	99.998	86,555

← NewerPage 14 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.