HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.375	87.600	86.550	87.525	87.525	6,678
2026-07-22	85.875	87.950	85.875	87.525	87.525	26,056
2026-07-21	84.300	86.400	83.850	86.250	86.250	129,434
2026-07-20	74.750	84.100	74.350	82.950	82.950	132,740
2026-07-17	74.600	74.600	74.050	74.300	74.300	45,947
2026-07-16	73.475	74.825	73.475	74.400	74.400	31,188
2026-07-15	72.350	72.850	71.775	72.650	72.650	128,883
2026-07-14	71.875	72.650	71.700	72.172	72.172	45,044
2026-07-13	71.575	72.300	71.500	71.980	71.980	57,343
2026-07-10	72.550	72.600	71.600	72.600	72.600	158,511
2026-07-09	71.375	72.600	71.225	72.250	72.250	60,222
2026-07-08	72.050	72.050	70.700	70.850	70.850	4,743
2026-07-07	74.050	74.050	72.500	73.560	73.560	11,623
2026-07-06	74.500	74.500	72.850	73.437	73.437	7,821
2026-07-03	73.475	74.450	73.400	73.625	73.625	1,357
2026-07-02	72.600	73.650	72.475	72.700	72.700	17,866
2026-07-01	72.000	72.550	71.200	71.775	71.775	390,799
2026-06-30	71.775	72.950	71.350	72.250	72.250	4,345
2026-06-29	71.825	72.150	71.350	71.528	71.528	1,052
2026-06-26	72.625	72.625	71.775	71.775	71.775	969
2026-06-25	73.225	73.550	72.950	73.125	73.125	1,615
2026-06-24	72.850	73.225	72.300	73.175	73.175	50,278
2026-06-23	73.275	73.525	72.450	72.922	72.922	6,317
2026-06-22	73.871	73.871	72.900	73.871	73.871	1,343
2026-06-19	73.775	73.775	73.775	73.775	73.775	0
2026-06-18	73.675	73.775	72.950	73.775	73.775	15,199
2026-06-17	73.225	73.455	72.300	73.325	73.325	16,717
2026-06-16	72.650	73.650	72.200	72.550	72.550	82,327
2026-06-15	72.300	73.000	72.300	72.650	72.650	27,911
2026-06-12	72.100	72.300	70.900	71.325	71.325	47,937
2026-06-11	72.600	72.800	70.900	71.325	71.325	15,113
2026-06-10	74.300	74.300	72.775	73.325	73.325	4,339
2026-06-09	73.525	74.700	73.525	74.350	74.350	492,540
2026-06-08	74.075	74.075	73.300	73.850	73.850	34,356
2026-06-05	74.600	75.225	74.600	75.225	75.225	29,414
2026-06-04	74.150	74.900	74.150	74.900	74.900	715
2026-06-03	73.300	73.850	73.300	73.325	73.325	1,489
2026-06-02	71.650	72.500	71.650	71.785	71.785	1,971
2026-06-01	73.025	73.325	71.250	73.199	73.199	1,888
2026-05-29	73.375	73.600	72.850	73.375	73.375	13,960
2026-05-28	74.950	74.950	73.400	73.825	73.825	9,419
2026-05-27	75.425	76.450	75.000	75.275	75.275	79,793
2026-05-26	76.200	76.200	75.400	75.549	75.549	91,591
2026-05-22	75.800	76.550	75.800	76.500	76.500	60,942
2026-05-21	75.525	75.875	75.200	75.375	75.375	17,174
2026-05-20	74.000	76.100	74.000	75.950	75.950	51,209
2026-05-19	75.225	75.400	74.200	74.615	74.615	3,033
2026-05-18	74.300	75.100	73.500	73.799	73.799	45,362
2026-05-15	74.700	75.000	73.900	74.700	74.700	38,652
2026-05-14	73.525	73.525	73.525	73.525	73.525	0
2026-05-13	74.050	74.125	73.525	73.525	73.525	7,192
2026-05-12	73.725	74.550	73.400	73.525	73.525	8,780
2026-05-11	73.625	74.900	73.600	74.700	74.700	16,043
2026-05-08	75.000	75.000	73.650	73.875	73.875	70,245
2026-05-07	75.425	75.950	75.275	75.625	75.625	71,622
2026-05-06	75.000	75.875	75.000	75.875	75.875	14,734
2026-05-05	73.950	74.850	73.950	74.125	74.125	16,903
2026-05-01	75.125	75.125	75.125	75.125	70.837	0
2026-04-30	74.950	75.700	74.900	75.125	70.837	1,062,957
2026-04-29	75.700	75.700	74.950	74.950	70.672	43,286

← NewerPage 2 of 5 · 252 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.