HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	109.85	112.30	109.85	111.78	92.495	52,478
2022-01-18	112.80	112.80	109.80	111.23	92.040	157,107
2022-01-17	112.60	114.00	111.50	112.85	93.384	15,232
2022-01-14	115.30	115.30	111.75	112.95	93.467	45,389
2022-01-13	114.90	117.25	114.80	116.75	96.612	31,712
2022-01-12	114.75	115.58	112.30	115.58	95.639	104,686
2022-01-11	118.45	118.65	113.90	113.93	94.274	172,308
2022-01-10	123.28	125.65	116.85	118.40	97.977	23,884
2022-01-07	123.18	124.60	122.35	124.40	102.94	66,073
2022-01-06	123.53	123.53	123.53	123.53	102.22	0
2022-01-05	123.68	124.85	123.10	123.53	102.22	6,851
2022-01-04	121.78	123.53	121.60	123.53	102.22	37,795
2021-12-31	121.13	121.13	121.13	121.13	100.23	0
2021-12-30	121.33	121.80	121.10	121.13	100.23	13,366
2021-12-29	119.83	121.20	119.83	119.83	99.156	12,498
2021-12-24	117.58	117.58	117.58	117.58	97.294	0
2021-12-23	117.03	117.58	116.95	117.58	97.294	21,602
2021-12-22	116.35	117.35	115.90	117.13	96.922	25,952
2021-12-21	115.35	116.85	115.35	115.63	95.681	57,241
2021-12-20	113.88	114.40	112.70	113.23	93.695	31,043
2021-12-17	115.15	116.70	115.15	115.38	95.474	35,805
2021-12-16	116.80	116.95	115.25	115.68	95.722	50,651
2021-12-15	114.70	114.70	113.05	114.25	94.543	59,412
2021-12-14	114.00	116.40	113.50	114.65	94.874	33,560
2021-12-13	119.13	119.40	115.20	115.63	95.681	17,349
2021-12-10	116.05	117.30	116.05	116.05	96.032	286,951
2021-12-09	115.38	116.95	115.15	115.48	95.556	549,161
2021-12-08	113.85	115.75	113.85	115.53	95.598	61,142
2021-12-07	111.28	114.35	110.70	114.05	94.377	57,416
2021-12-06	108.40	110.25	108.40	109.78	90.840	24,398
2021-12-03	107.93	107.93	107.93	107.93	89.309	16,192
2021-12-02	108.85	110.60	108.85	110.60	91.522	11,198
2021-12-01	107.35	110.70	107.35	110.25	91.233	29,044
2021-11-30	107.38	109.25	107.10	108.70	89.950	247,407
2021-11-29	109.83	110.00	108.85	109.63	90.716	79,742
2021-11-26	109.38	110.65	108.35	109.23	90.385	199,626
2021-11-25	111.48	113.00	111.30	112.65	93.219	3,359
2021-11-24	112.30	112.30	110.90	111.58	92.329	12,111
2021-11-23	111.63	112.70	111.50	112.70	93.260	17,906
2021-11-22	114.60	114.60	113.75	114.55	94.791	21,256
2021-11-19	114.75	114.75	113.15	114.20	94.501	138,208
2021-11-18	114.25	114.25	112.85	113.58	93.984	53,538
2021-11-17	112.65	115.60	112.65	114.10	94.419	66,066
2021-11-16	111.33	112.25	111.00	111.13	91.957	47,894
2021-11-15	110.60	112.20	110.60	112.10	92.764	34,708
2021-11-12	107.45	111.50	107.45	110.65	91.564	83,725
2021-11-11	106.35	108.85	105.85	107.88	89.267	43,879
2021-11-10	105.53	106.25	104.90	104.90	86.806	335,339
2021-11-09	105.53	106.80	105.35	105.88	87.612	48,596
2021-11-08	104.30	105.85	104.15	105.83	87.571	9,541
2021-11-05	104.60	104.85	103.50	104.50	86.475	14,237
2021-11-04	102.90	104.50	102.25	104.50	86.475	464,144
2021-11-03	101.68	103.10	101.50	101.93	84.344	109,669
2021-11-02	100.25	101.70	99.820	101.47	83.967	295,381
2021-11-01	100.76	101.80	100.10	101.37	83.884	58,967
2021-10-29	100.65	100.65	99.580	99.775	82.565	22,017
2021-10-28	100.75	100.75	99.610	99.610	82.428	429,805
2021-10-27	100.05	101.85	100.05	101.38	83.893	12,446
2021-10-26	99.320	100.70	99.320	99.610	82.428	22,997
2021-10-25	100.46	100.46	97.540	100.46	83.127	65,023

← NewerPage 21 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.