HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	97.325	98.800	94.750	95.675	81.925	66,654
2022-10-06	100.43	100.80	96.400	97.775	83.723	58,013
2022-10-05	98.450	100.60	98.450	99.250	84.986	76,255
2022-10-04	95.125	99.450	94.600	99.425	85.136	1,042,532
2022-10-03	91.175	93.100	89.950	92.000	78.778	15,763
2022-09-30	89.550	92.200	89.550	92.100	78.864	44,728
2022-09-29	88.950	88.950	86.500	87.425	74.860	55,795
2022-09-28	90.100	90.100	85.850	89.725	76.830	49,293
2022-09-27	89.750	89.750	88.300	89.075	76.273	63,809
2022-09-26	89.475	90.600	88.300	88.450	75.738	1,032,788
2022-09-23	92.400	93.600	89.350	90.550	77.536	343,959
2022-09-22	91.625	92.800	91.332	92.000	78.778	44,336
2022-09-21	92.500	93.775	92.200	93.775	80.298	32,734
2022-09-20	96.700	97.590	92.750	92.850	79.506	46,855
2022-09-16	93.325	93.600	90.650	93.225	79.827	56,534
2022-09-15	94.300	95.950	92.750	94.400	80.833	18,360
2022-09-14	96.150	96.150	94.300	95.325	81.625	104,255
2022-09-13	99.350	99.350	95.650	96.750	82.845	28,464
2022-09-12	98.850	99.800	98.850	99.650	85.329	23,673
2022-09-09	95.300	97.800	95.300	96.600	82.717	18,318
2022-09-08	95.075	95.250	93.647	93.725	80.255	14,233
2022-09-07	92.500	93.898	92.300	92.850	79.506	23,955
2022-09-06	93.125	94.950	93.125	93.125	79.741	52,301
2022-09-05	93.925	94.350	92.450	92.800	79.463	26,249
2022-09-02	95.225	96.900	92.900	96.450	82.588	315,099
2022-09-01	94.350	94.350	93.050	94.150	80.619	33,977
2022-08-31	96.250	96.350	94.450	95.375	81.668	33,607
2022-08-30	95.775	97.900	95.150	95.625	81.882	8,116
2022-08-26	98.475	98.950	97.000	97.075	83.124	64,942
2022-08-25	100.40	100.40	97.850	98.575	84.408	76,908
2022-08-24	99.925	101.10	98.950	100.13	85.735	38,710
2022-08-23	99.925	101.40	99.850	100.93	86.420	116,622
2022-08-22	103.45	103.70	100.53	100.53	86.078	35,378
2022-08-19	103.85	104.70	103.85	103.85	88.925	3,754
2022-08-18	105.60	106.10	105.00	105.30	90.167	41,583
2022-08-17	106.30	106.30	104.30	104.50	89.482	15,578
2022-08-16	104.90	106.50	104.90	106.35	91.066	42,628
2022-08-15	103.70	104.80	103.70	104.70	89.653	41,049
2022-08-12	103.45	103.80	102.80	103.75	88.839	46,966
2022-08-11	105.10	105.80	103.80	105.10	89.995	69,975
2022-08-10	102.45	105.60	101.40	104.60	89.567	29,740
2022-08-09	105.80	105.80	102.68	103.75	88.839	55,435
2022-08-08	104.10	106.20	103.60	105.20	90.081	116,074
2022-08-05	105.30	105.30	102.80	102.95	88.154	268,712
2022-08-04	106.05	106.70	105.50	106.05	90.809	28,163
2022-08-03	103.50	106.10	103.50	104.90	89.824	63,368
2022-08-02	102.45	104.30	102.00	103.25	88.411	48,365
2022-08-01	105.00	105.80	103.30	103.55	88.668	48,653
2022-07-29	104.30	106.10	104.30	104.70	89.653	66,430
2022-07-28	102.70	104.80	102.70	104.00	89.053	54,833
2022-07-27	102.85	105.10	102.45	102.45	87.726	119,532
2022-07-26	103.35	104.30	102.50	103.65	88.754	333,921
2022-07-25	103.35	104.20	100.80	103.35	88.497	258,136
2022-07-22	100.00	102.20	100.00	101.10	86.570	120,412
2022-07-21	99.725	100.80	97.400	99.650	85.329	184,306
2022-07-20	99.325	99.650	98.000	99.025	84.793	185,943
2022-07-19	96.000	98.350	93.950	98.150	84.044	82,780
2022-07-18	94.200	96.100	93.450	95.875	82.096	232,588
2022-07-15	89.825	93.925	88.000	93.825	80.341	246,682
2022-07-14	91.050	91.050	87.450	88.400	75.695	132,235

← NewerPage 18 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.