HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	112.20	113.60	112.20	112.20	99.114	23,142
2023-06-27	110.80	112.00	110.80	111.65	98.628	101,509
2023-06-26	110.55	111.20	109.90	109.90	97.082	381,805
2023-06-23	110.65	110.65	110.65	110.65	97.745	0
2023-06-22	109.40	111.90	109.40	110.65	97.745	79,167
2023-06-21	117.00	117.00	110.40	111.65	98.628	138,817
2023-06-20	119.55	119.60	117.60	117.60	103.88	229,226
2023-06-19	119.45	120.80	117.70	120.30	106.27	51,327
2023-06-16	120.40	121.10	119.60	119.75	105.78	102,077
2023-06-15	118.95	120.40	118.50	120.30	106.27	44,844
2023-06-14	117.50	119.30	114.70	118.25	104.46	170,776
2023-06-13	116.50	117.70	116.40	117.00	103.35	19,323
2023-06-12	113.00	115.30	113.00	114.55	101.19	69,807
2023-06-09	116.20	117.00	115.00	116.20	102.65	25,873
2023-06-08	116.00	117.30	115.30	117.20	103.53	54,937
2023-06-07	115.25	116.70	115.25	115.25	101.81	35,178
2023-06-06	114.45	114.45	114.45	114.45	101.10	0
2023-06-05	114.00	116.30	114.00	114.45	101.10	111,869
2023-06-02	112.80	115.70	112.80	114.65	101.28	33,565
2023-06-01	110.45	111.50	109.20	110.45	97.568	34,237
2023-05-31	110.60	110.60	108.70	109.30	96.552	18,633
2023-05-30	111.45	112.10	109.50	109.80	96.994	46,979
2023-05-26	112.60	113.00	111.00	112.00	98.937	27,915
2023-05-25	113.40	113.40	111.40	111.45	98.452	35,465
2023-05-24	114.30	114.30	113.00	113.90	100.62	54,051
2023-05-23	116.00	118.20	115.55	115.55	102.07	25,125
2023-05-22	116.51	117.90	116.51	117.90	104.15	809,786
2023-05-19	115.50	117.11	115.50	115.85	102.34	36,826
2023-05-18	115.25	115.25	115.25	115.25	101.81	0
2023-05-17	115.25	115.30	114.00	115.25	101.81	4,863
2023-05-16	116.39	116.39	114.70	115.25	101.81	8,214
2023-05-15	116.30	117.10	116.10	116.30	102.74	9,794
2023-05-12	117.80	118.10	116.00	116.10	102.56	28,448
2023-05-11	116.70	118.30	116.70	118.05	104.28	19,358
2023-05-10	117.00	117.60	116.00	117.00	103.35	41,658
2023-05-09	116.10	117.20	115.30	116.00	102.47	26,127
2023-05-05	115.65	116.91	115.00	116.90	103.27	19,250
2023-05-04	115.75	116.50	114.60	115.75	102.25	37,067
2023-05-03	116.30	117.50	115.92	116.20	102.65	49,903
2023-05-02	118.11	118.11	116.40	117.40	103.71	70,143
2023-04-28	124.00	124.00	116.40	121.00	103.61	74,445
2023-04-27	124.80	124.80	122.60	123.55	105.79	43,397
2023-04-26	124.00	124.00	121.89	122.05	104.51	3,155,373
2023-04-25	126.00	126.00	124.30	124.30	106.44	42,282
2023-04-24	126.15	127.20	126.15	126.15	108.02	12,783
2023-04-21	127.05	127.20	125.70	127.15	108.88	49,991
2023-04-20	127.25	127.40	126.30	127.15	108.88	180,723
2023-04-19	128.20	128.50	126.70	128.10	109.69	536,709
2023-04-18	128.80	129.40	128.20	128.30	109.86	88,404
2023-04-17	127.75	129.50	127.50	127.65	109.30	35,716
2023-04-14	127.35	127.50	126.60	127.35	109.05	32,717
2023-04-13	126.50	127.60	126.50	127.15	108.88	63,406
2023-04-12	124.20	125.80	124.00	124.80	106.86	43,022
2023-04-11	125.10	125.10	123.60	123.65	105.88	534,160
2023-04-06	123.50	123.50	122.80	123.15	105.45	18,072
2023-04-05	126.50	126.50	122.80	123.15	105.45	37,505
2023-04-04	127.55	128.40	126.80	127.55	109.22	123,069
2023-04-03	127.40	127.40	126.10	126.75	108.53	46,155
2023-03-31	126.05	129.10	126.00	128.00	109.60	66,169
2023-03-30	127.55	128.50	125.60	126.15	108.02	221,709

← NewerPage 15 of 22 · 1,267 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.