HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	86.000	86.200	85.050	85.725	70.938	100,984
2022-04-12	85.175	86.350	84.500	86.050	71.207	749,748
2022-04-11	86.760	86.760	85.425	85.425	70.690	54,573
2022-04-08	87.925	88.150	86.400	86.550	71.621	486,244
2022-04-07	88.650	88.650	86.750	87.275	72.221	311,356
2022-04-06	90.200	90.200	86.850	87.575	72.469	82,398
2022-04-05	90.950	91.750	89.350	89.825	74.331	159,739
2022-04-04	92.450	92.450	91.225	91.225	75.489	79,702
2022-04-01	91.500	92.650	91.500	91.575	75.779	74,267
2022-03-31	93.210	93.210	92.300	93.210	77.132	3,313,422
2022-03-30	94.963	94.963	92.680	93.370	77.264	6,156,428
2022-03-29	93.250	96.360	92.920	95.540	79.060	4,853,603
2022-03-28	92.180	92.180	91.080	91.560	75.767	1,747,446
2022-03-25	93.640	94.060	90.864	91.030	75.328	444,866
2022-03-24	95.870	96.420	92.860	93.490	77.364	228,720
2022-03-23	99.220	99.220	95.620	96.300	79.689	224,206
2022-03-22	99.875	101.00	99.000	99.185	82.076	208,180
2022-03-21	99.575	101.10	99.575	99.575	82.399	68,028
2022-03-18	100.17	101.50	98.760	99.710	82.511	324,736
2022-03-17	99.530	99.680	97.420	99.075	81.985	213,290
2022-03-16	95.810	98.620	94.840	97.615	80.777	431,619
2022-03-15	94.660	94.660	92.100	94.090	77.860	212,869
2022-03-14	93.250	97.280	93.100	95.850	79.317	163,711
2022-03-11	92.280	94.640	91.980	92.860	76.842	183,647
2022-03-10	92.860	93.585	91.940	93.530	77.397	484,895
2022-03-09	88.980	93.240	87.411	92.080	76.197	756,903
2022-03-08	86.380	90.320	86.380	86.520	71.596	618,291
2022-03-07	88.770	90.320	85.052	89.040	73.681	558,310
2022-03-04	94.620	94.620	90.200	90.930	75.245	268,666
2022-03-03	98.215	99.460	94.576	95.460	78.994	180,839
2022-03-02	93.740	98.640	93.120	98.170	81.236	187,065
2022-03-01	97.770	98.300	94.248	95.200	78.779	573,755
2022-02-28	97.925	99.460	97.450	97.450	80.641	147,820
2022-02-25	100.49	101.50	98.100	101.19	83.736	157,604
2022-02-24	96.900	100.05	96.440	98.315	81.356	327,994
2022-02-23	103.03	106.50	102.85	102.85	85.109	166,012
2022-02-22	102.70	106.25	102.70	106.25	87.923	517,586
2022-02-21	109.20	109.20	103.15	104.50	86.475	184,810
2022-02-18	110.05	110.05	107.50	108.15	89.495	266,943
2022-02-17	109.55	110.90	109.55	110.60	91.522	87,870
2022-02-16	109.33	110.80	109.15	110.65	91.564	45,074
2022-02-15	105.73	108.95	105.55	108.95	90.157	61,141
2022-02-14	106.70	106.70	104.95	106.40	88.047	67,698
2022-02-11	109.50	110.85	109.50	110.30	91.274	42,018
2022-02-10	111.63	112.20	110.75	111.63	92.371	104,443
2022-02-09	109.10	111.55	109.10	110.95	91.812	54,680
2022-02-08	110.35	110.70	107.95	109.03	90.219	117,622
2022-02-07	110.65	111.10	110.25	110.45	91.398	102,233
2022-02-04	111.43	112.00	109.25	109.33	90.467	192,896
2022-02-03	113.53	114.10	111.73	111.73	92.453	117,428
2022-02-02	111.08	115.10	110.90	114.45	94.708	140,408
2022-02-01	111.73	112.50	109.50	109.63	90.716	22,388
2022-01-31	111.83	113.35	109.50	111.08	91.915	182,983
2022-01-28	103.30	103.30	97.380	101.54	84.021	199,156
2022-01-27	102.35	104.40	102.35	104.00	86.061	46,013
2022-01-26	104.10	105.60	102.75	104.50	86.475	57,183
2022-01-25	103.95	103.95	101.50	102.06	84.455	120,675
2022-01-24	106.90	106.90	101.65	103.38	85.544	69,200
2022-01-21	108.75	109.80	107.60	108.60	89.867	20,015
2022-01-20	110.90	111.45	109.70	111.08	91.915	28,388

← NewerPage 20 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.