HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	91.525	92.750	89.700	91.025	77.943	203,543
2022-07-12	90.100	92.446	89.440	92.050	78.821	199,575
2022-07-11	91.375	91.450	89.800	90.200	77.237	104,039
2022-07-08	90.700	91.350	88.900	90.950	77.879	119,678
2022-07-07	88.050	89.525	88.050	89.525	76.659	161,806
2022-07-06	86.450	87.596	86.450	87.025	74.518	85,137
2022-07-05	86.887	86.887	84.000	84.950	72.741	37,460
2022-07-04	87.903	87.903	85.600	86.050	73.683	438,488
2022-07-01	84.850	88.900	84.850	86.700	74.240	196,053
2022-06-30	86.550	87.650	85.050	86.400	73.983	519,313
2022-06-29	90.100	90.100	87.200	87.675	75.075	282,050
2022-06-28	90.650	91.750	89.675	89.675	76.787	143,470
2022-06-27	90.650	90.650	88.550	88.950	76.166	205,967
2022-06-24	87.625	87.625	87.625	87.625	75.032	0
2022-06-23	91.650	91.650	86.650	87.625	75.032	274,441
2022-06-22	88.094	88.094	86.100	87.625	75.032	214,080
2022-06-21	89.125	90.500	89.125	89.125	76.316	186,134
2022-06-20	88.150	89.300	87.575	87.575	74.989	68,936
2022-06-17	87.600	90.900	87.600	89.225	76.402	579,044
2022-06-16	88.700	88.700	86.250	87.175	74.646	364,824
2022-06-15	91.025	91.150	88.150	90.850	77.793	348,022
2022-06-14	90.550	90.550	88.750	89.625	76.744	638,951
2022-06-13	91.050	91.050	88.900	90.550	77.536	115,312
2022-06-10	93.725	93.900	91.266	91.475	78.328	124,156
2022-06-09	95.300	95.300	93.200	94.100	80.576	81,889
2022-06-08	96.100	96.100	93.500	94.650	81.047	448,181
2022-06-07	94.200	94.200	92.350	94.200	80.662	192,063
2022-06-06	93.125	93.125	93.125	93.125	79.741	0
2022-06-01	92.250	94.650	91.800	93.125	79.741	431,556
2022-05-31	90.200	92.950	90.200	92.950	79.591	353,608
2022-05-30	89.900	91.300	89.900	90.450	77.451	46,778
2022-05-27	86.400	89.361	86.400	89.325	76.487	126,671
2022-05-26	85.475	85.475	85.475	85.475	73.191	0
2022-05-25	85.225	85.950	84.950	85.475	73.191	77,043
2022-05-24	86.650	86.650	84.447	85.475	73.191	64,223
2022-05-23	86.600	87.050	85.450	86.500	74.068	108,763
2022-05-20	86.350	88.200	85.275	85.275	73.019	123,088
2022-05-19	85.425	86.300	84.600	86.250	73.854	213,428
2022-05-18	87.100	87.100	85.800	87.025	74.518	313,560
2022-05-17	86.100	88.200	85.775	85.775	73.448	113,757
2022-05-16	85.825	87.050	84.150	85.525	73.234	295,565
2022-05-13	83.825	85.950	83.650	85.675	73.362	178,191
2022-05-12	81.875	82.800	80.450	81.675	69.937	174,100
2022-05-11	82.800	82.800	79.550	82.150	70.344	178,799
2022-05-10	80.350	81.500	79.248	80.150	68.631	130,084
2022-05-09	81.250	81.250	77.750	79.725	68.267	1,638,017
2022-05-06	82.850	83.400	81.150	81.475	69.766	175,018
2022-05-05	87.025	87.450	82.450	83.025	71.093	313,302
2022-05-04	83.875	85.298	81.900	84.400	72.270	260,582
2022-05-03	83.675	84.250	82.400	82.450	70.600	236,687
2022-04-29	87.942	87.942	84.700	85.675	73.362	602,880
2022-04-28	87.225	90.800	87.200	89.275	73.876	433,300
2022-04-27	84.950	86.950	84.400	86.250	71.373	215,505
2022-04-26	88.400	88.400	84.750	85.225	70.524	89,944
2022-04-25	88.100	88.250	85.900	87.475	72.386	2,139,708
2022-04-22	89.500	91.000	89.500	90.400	74.807	2,184,232
2022-04-21	87.925	91.200	87.650	90.950	75.262	421,497
2022-04-20	86.750	87.700	84.900	86.500	71.579	202,179
2022-04-19	84.000	86.000	83.750	85.375	70.648	258,015
2022-04-14	85.800	85.800	83.900	85.725	70.938	105,760

← NewerPage 19 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.