HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	114.25	114.60	112.70	114.15	97.745	20,370
2023-01-03	113.20	114.30	113.10	113.20	96.931	56,090
2022-12-30	113.70	113.70	111.20	113.00	96.760	20,164
2022-12-29	112.20	113.30	112.10	112.10	95.989	48,659
2022-12-28	112.50	114.20	112.40	113.80	97.445	17,366
2022-12-23	111.15	112.60	111.00	111.55	95.518	26,459
2022-12-22	113.70	114.10	110.85	110.85	94.919	66,191
2022-12-21	113.30	115.50	112.50	114.55	98.087	120,809
2022-12-20	112.50	113.40	111.40	113.30	97.017	63,646
2022-12-19	113.30	114.00	112.70	112.90	96.674	57,582
2022-12-16	113.30	113.90	111.10	113.20	96.931	73,541
2022-12-15	115.25	116.60	111.90	113.80	97.445	89,446
2022-12-14	117.90	119.30	117.10	117.70	100.78	1,178,486
2022-12-13	116.40	120.50	115.40	119.75	102.54	27,413
2022-12-12	116.30	116.30	113.69	114.95	98.430	60,657
2022-12-09	114.05	115.90	113.80	114.75	98.258	43,701
2022-12-08	113.90	114.70	113.80	114.35	97.916	18,958
2022-12-07	115.00	115.00	113.10	114.65	98.173	39,239
2022-12-06	115.75	117.10	114.45	114.45	98.002	42,569
2022-12-05	115.85	116.80	115.10	116.50	99.757	12,893
2022-12-02	114.15	116.00	113.60	115.15	98.601	26,554
2022-12-01	115.30	115.30	112.60	113.70	97.359	28,551
2022-11-30	113.20	115.10	112.00	112.40	96.246	107,705
2022-11-29	115.45	116.10	113.70	115.25	98.687	30,985
2022-11-28	114.75	115.50	113.90	114.55	98.087	46,662
2022-11-25	114.40	115.45	114.40	115.45	98.858	14,103
2022-11-24	115.85	116.00	114.80	115.45	98.858	15,706
2022-11-23	113.70	115.80	113.70	115.35	98.772	63,821
2022-11-22	111.25	113.60	111.20	112.90	96.674	128,605
2022-11-21	110.35	112.00	109.70	110.65	94.748	27,555
2022-11-18	109.70	111.90	109.10	111.75	95.690	24,135
2022-11-17	109.30	111.30	108.70	109.80	94.020	13,915
2022-11-16	111.00	111.00	108.60	108.90	93.249	68,476
2022-11-15	113.10	113.10	110.80	111.85	95.775	38,240
2022-11-14	114.65	115.00	112.20	113.70	97.359	177,421
2022-11-11	117.10	117.50	114.30	114.85	98.344	64,675
2022-11-10	111.85	116.50	110.00	115.65	99.029	19,810
2022-11-09	111.75	112.60	110.70	111.75	95.690	22,568
2022-11-08	111.85	113.00	111.20	111.65	95.604	53,100
2022-11-07	108.80	112.30	107.90	111.65	95.604	847,168
2022-11-04	106.85	108.60	105.30	105.30	90.167	10,164
2022-11-03	107.20	107.20	104.00	105.30	90.167	335,364
2022-11-02	108.70	108.70	106.80	107.85	92.350	44,546
2022-11-01	109.50	111.90	109.00	109.50	93.763	15,978
2022-10-31	108.70	109.70	108.00	108.70	93.078	105,086
2022-10-28	106.00	109.80	106.00	109.60	93.849	15,368
2022-10-27	106.35	108.80	104.80	108.10	92.564	95,878
2022-10-26	106.05	107.70	105.20	106.65	91.323	95,212
2022-10-25	106.55	107.40	102.90	105.20	90.081	17,070
2022-10-24	102.55	105.80	101.90	104.50	89.482	46,170
2022-10-21	100.30	102.60	92.800	101.30	86.741	72,783
2022-10-20	100.00	102.60	99.900	101.58	86.977	33,319
2022-10-19	102.28	102.80	100.60	102.08	87.405	24,720
2022-10-18	101.10	103.10	100.30	102.08	87.405	125,117
2022-10-17	96.700	101.10	96.350	100.50	86.056	163,246
2022-10-14	97.575	98.550	95.300	96.250	82.417	48,770
2022-10-13	95.450	95.450	90.250	94.950	81.304	353,716
2022-10-12	96.600	99.900	93.541	95.325	81.625	387,430
2022-10-11	97.375	97.450	93.350	97.425	83.423	140,650
2022-10-10	94.200	96.650	94.200	95.575	81.839	48,054

← NewerPage 17 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.