HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	123.70	127.50	123.70	127.05	108.79	78,011
2023-03-28	122.95	124.80	122.00	122.75	105.11	81,949
2023-03-27	119.70	122.20	119.70	121.00	103.61	46,768
2023-03-24	119.80	119.80	118.20	119.45	102.28	114,484
2023-03-23	119.85	120.60	118.30	120.00	102.75	302,624
2023-03-22	120.70	121.20	119.50	120.20	102.93	389,262
2023-03-21	117.80	122.40	117.80	121.60	104.12	218,662
2023-03-20	114.45	117.10	111.70	116.30	99.586	23,505
2023-03-17	115.85	117.10	111.10	111.55	95.518	52,943
2023-03-16	114.95	115.60	111.60	114.55	98.087	73,403
2023-03-15	114.95	115.40	111.00	114.95	98.430	49,980
2023-03-14	115.55	115.60	112.90	114.95	98.430	327,004
2023-03-13	117.20	117.20	111.80	112.80	96.589	64,398
2023-03-10	118.75	118.80	116.50	117.10	100.27	294,324
2023-03-09	119.15	119.80	118.00	118.45	101.43	596,587
2023-03-08	119.05	119.20	117.66	119.15	102.03	36,826
2023-03-07	118.85	120.07	117.80	118.65	101.60	23,546
2023-03-06	118.85	119.50	118.20	118.85	101.77	9,878
2023-03-03	116.20	118.40	116.10	118.05	101.08	26,584
2023-03-02	116.30	117.60	115.25	116.40	99.671	32,811
2023-03-01	116.80	118.70	116.50	116.70	99.928	76,496
2023-02-28	114.85	117.10	114.55	116.00	99.329	65,471
2023-02-27	113.10	115.70	113.10	115.15	98.601	29,412
2023-02-24	113.50	114.30	111.90	112.60	96.417	13,215
2023-02-23	114.55	115.40	112.97	113.20	96.931	18,040
2023-02-22	112.90	114.70	111.20	113.50	97.188	74,663
2023-02-21	113.80	114.59	112.30	114.05	97.659	24,260
2023-02-20	115.55	115.60	113.80	115.35	98.772	23,846
2023-02-17	116.00	116.00	113.50	114.65	98.173	53,836
2023-02-16	116.40	117.20	114.80	115.15	98.601	30,640
2023-02-15	112.70	116.10	111.00	115.85	99.200	60,614
2023-02-14	115.45	116.00	112.60	112.60	96.417	35,896
2023-02-13	114.55	116.00	113.90	114.45	98.002	8,753
2023-02-10	114.95	115.40	112.30	113.80	97.445	42,747
2023-02-09	116.00	117.50	115.20	116.60	99.843	132,369
2023-02-08	117.20	118.20	115.90	116.00	99.329	51,079
2023-02-07	116.30	117.60	115.40	116.00	99.329	178,361
2023-02-06	116.60	117.10	115.00	115.45	98.858	56,935
2023-02-03	115.09	117.50	115.09	117.20	100.36	39,072
2023-02-02	116.20	116.90	115.10	116.20	99.500	42,262
2023-02-01	112.60	115.50	112.60	114.65	98.173	186,228
2023-01-31	111.00	113.00	111.00	112.20	96.075	57,477
2023-01-30	108.20	113.00	107.30	112.90	96.674	95,128
2023-01-27	114.35	114.80	107.50	112.80	96.589	107,865
2023-01-26	113.70	115.00	113.20	114.25	97.830	59,286
2023-01-25	114.05	114.90	112.20	112.80	96.589	84,364
2023-01-24	114.65	115.00	113.70	114.35	97.916	115,376
2023-01-23	113.40	115.10	113.10	114.05	97.659	27,742
2023-01-20	113.50	113.50	112.30	113.20	96.931	35,815
2023-01-19	112.10	113.80	111.10	113.20	96.931	33,272
2023-01-18	112.00	112.90	111.10	112.20	96.075	45,850
2023-01-17	113.60	113.70	111.00	112.20	96.075	124,772
2023-01-16	113.80	114.40	111.50	112.90	96.674	466,359
2023-01-13	114.85	117.90	114.80	115.45	98.858	38,692
2023-01-12	115.85	116.40	107.90	115.45	98.858	197,092
2023-01-11	118.45	118.60	117.10	117.10	100.27	17,466
2023-01-10	119.65	120.10	117.60	118.45	101.43	37,402
2023-01-09	118.10	120.00	118.10	118.45	101.43	38,852
2023-01-06	114.15	114.15	114.15	114.15	97.745	0
2023-01-05	114.75	117.30	113.90	114.15	97.745	748,977

← NewerPage 16 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.