HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.400	76.950	75.625	75.625	71.308	514,294
2026-04-27	79.875	80.200	79.050	79.575	75.033	1,010,269
2026-04-24	79.675	80.175	79.425	79.475	74.938	35,806
2026-04-23	79.050	80.250	79.050	79.175	74.655	202,758
2026-04-22	79.675	79.975	78.700	79.675	75.127	56,593
2026-04-21	80.350	80.400	79.850	80.200	75.622	6,257
2026-04-20	79.350	79.950	79.350	79.575	75.033	16,723
2026-04-17	78.750	80.350	78.750	79.775	75.221	15,991
2026-04-16	77.675	78.400	77.600	77.675	73.241	74,399
2026-04-15	77.625	77.625	77.100	77.625	73.194	84,608
2026-04-14	76.700	77.500	76.700	76.700	72.322	5,627
2026-04-13	76.650	76.650	75.575	75.575	71.261	13,249
2026-04-10	75.100	77.300	75.100	76.800	72.416	7,163
2026-04-09	74.635	75.450	74.635	75.375	71.072	24,160
2026-04-08	74.200	75.125	74.200	75.125	70.837	431,753
2026-04-07	72.200	72.950	71.175	71.175	67.112	243,378
2026-04-02	72.200	73.225	71.750	73.225	69.045	1,000
2026-04-01	73.225	73.400	72.400	73.225	69.045	13,870
2026-03-31	71.875	72.200	71.775	71.875	67.772	7,707
2026-03-30	71.375	71.900	70.700	71.375	67.301	24,876
2026-03-27	72.050	72.050	71.575	72.000	67.890	192,302
2026-03-26	71.725	72.550	71.600	71.725	67.631	182,956
2026-03-25	71.525	71.650	70.950	71.475	67.395	34,073
2026-03-24	70.400	70.450	70.000	70.000	66.004	12,160
2026-03-23	67.475	70.450	66.950	70.200	66.193	204,201
2026-03-20	69.475	69.500	68.550	69.125	65.179	10,863
2026-03-19	70.500	70.500	68.675	69.525	65.556	8,848
2026-03-18	70.950	71.625	70.800	70.950	66.900	96,561
2026-03-17	71.300	71.300	70.550	70.850	66.806	94,091
2026-03-16	71.300	71.300	70.700	71.275	67.206	141,014
2026-03-13	73.775	73.800	71.750	72.100	67.984	11,452
2026-03-12	72.050	73.250	71.950	73.025	68.856	127,645
2026-03-11	72.400	72.650	71.850	72.400	68.267	24,475
2026-03-10	72.650	73.700	72.525	73.675	69.469	16,103
2026-03-09	71.825	71.825	70.900	71.475	67.395	55,700
2026-03-06	74.600	74.600	73.300	73.325	69.139	8,476
2026-03-05	74.000	75.100	73.750	73.825	69.611	22,504
2026-03-04	72.650	74.550	72.600	73.675	69.469	10,136
2026-03-03	73.900	73.900	72.250	73.125	68.951	18,727
2026-03-02	75.575	76.349	75.000	75.075	70.789	105,817
2026-02-27	77.725	77.900	77.100	77.725	73.288	25,534
2026-02-26	77.575	78.100	77.150	77.575	73.147	4,753
2026-02-25	77.025	78.450	76.950	78.100	73.642	26,858
2026-02-24	77.025	77.900	77.025	77.025	72.628	76,789
2026-02-23	77.625	77.625	76.450	77.325	72.911	14,178
2026-02-20	76.300	78.000	76.050	77.425	73.005	25,972
2026-02-19	75.925	76.550	75.800	75.875	71.544	6,307
2026-02-18	76.000	76.350	75.800	76.250	71.897	7,724
2026-02-17	75.725	76.500	75.550	76.400	72.039	48,378
2026-02-16	76.750	76.925	75.850	76.750	72.369	403,524
2026-02-13	76.050	76.900	75.443	76.000	71.662	367,825
2026-02-12	76.800	76.800	75.550	75.775	71.449	73,687
2026-02-11	76.800	76.800	76.250	76.800	72.416	72,095
2026-02-10	75.550	76.500	75.550	76.500	72.133	22,105
2026-02-09	76.000	76.000	74.650	75.075	70.789	7,898
2026-02-06	75.325	75.950	74.625	75.275	70.978	2,806
2026-02-05	75.425	75.500	74.600	75.425	71.119	4,669
2026-02-04	74.100	75.750	74.000	75.175	70.884	262,369
2026-02-03	74.500	74.600	73.425	73.425	69.234	97,194
2026-02-02	72.750	74.300	72.750	73.775	69.564	120,957

← NewerPage 3 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.