HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	72.750	74.300	72.750	73.775	69.564	120,957
2026-01-30	72.400	73.200	70.950	73.125	68.951	49,978
2026-01-29	83.975	83.975	72.350	72.900	68.739	118,864
2026-01-28	84.950	84.950	83.900	84.950	80.101	7,449
2026-01-27	85.775	85.775	84.650	85.775	80.879	4,078
2026-01-26	85.425	85.500	84.950	85.425	80.549	2,411
2026-01-23	85.725	85.725	84.700	85.725	80.831	43,851
2026-01-22	85.350	85.700	85.350	85.625	80.737	63,905
2026-01-21	83.175	84.350	83.100	84.350	79.535	248,090
2026-01-20	83.025	83.700	82.650	83.025	78.286	18,857
2026-01-19	84.300	84.350	83.850	84.300	79.488	14,210
2026-01-16	86.000	86.000	85.000	85.075	80.219	87,577
2026-01-15	85.450	86.475	85.450	85.725	80.831	50,571
2026-01-14	85.675	85.850	84.875	85.675	80.784	30,412
2026-01-13	85.800	85.800	84.700	84.700	79.865	129,925
2026-01-12	87.350	87.350	86.000	86.250	81.327	12,946
2026-01-09	86.600	87.850	86.600	87.675	82.670	148,758
2026-01-08	88.275	88.275	86.150	86.250	81.327	10,338
2026-01-07	89.025	89.349	88.650	88.700	83.637	50,797
2026-01-06	87.775	87.775	87.775	87.775	82.764	0
2026-01-05	88.050	88.600	87.675	87.775	82.764	21,841
2026-01-02	87.725	88.250	87.300	87.775	82.764	3,379
2025-12-31	88.000	88.000	88.000	88.000	82.977	0
2025-12-30	88.000	88.150	87.900	88.000	82.977	1,177
2025-12-29	87.349	88.100	87.349	87.675	82.670	30,399
2025-12-24	86.900	86.900	86.900	86.900	81.939	0
2025-12-23	86.900	86.900	86.300	86.900	81.939	15,119
2025-12-22	86.500	86.877	86.350	86.500	81.562	5,873
2025-12-19	86.500	86.800	85.800	86.500	81.562	37,402
2025-12-18	85.725	86.250	85.250	85.725	80.831	63,610
2025-12-17	86.850	86.850	85.800	86.850	81.892	49,447
2025-12-16	87.225	87.525	86.800	87.125	82.152	30,469
2025-12-15	87.425	88.000	87.425	87.425	82.434	35,495
2025-12-12	87.100	88.500	87.100	88.300	83.259	63,828
2025-12-11	87.025	87.550	86.700	87.025	82.057	13,656
2025-12-10	86.950	86.950	86.050	86.050	81.138	30,252
2025-12-09	87.775	88.100	86.450	86.450	81.515	148,825
2025-12-08	87.875	87.875	86.750	87.875	82.859	23,969
2025-12-05	88.250	88.850	87.550	88.250	83.212	28,734
2025-12-04	85.275	88.750	84.800	87.725	82.717	29,601
2025-12-03	85.150	85.150	83.875	83.875	79.087	54,218
2025-12-02	86.250	86.500	85.550	86.250	81.327	31,977
2025-12-01	86.400	86.650	86.000	86.400	81.468	10,619
2025-11-28	86.150	86.450	85.700	86.300	81.374	112,268
2025-11-27	85.725	86.450	85.725	85.725	80.831	1,458
2025-11-26	85.775	85.850	85.000	85.775	80.879	1,852
2025-11-25	84.550	85.550	83.849	84.450	79.629	6,620
2025-11-24	83.275	84.550	83.050	84.450	79.629	92,717
2025-11-21	82.100	82.500	81.500	81.575	76.918	9,489
2025-11-20	82.850	82.850	82.000	82.850	78.121	95,796
2025-11-19	80.800	82.150	80.500	81.925	77.248	113,794
2025-11-18	80.000	80.550	79.875	80.000	75.433	32,996
2025-11-17	81.250	81.250	80.450	80.450	75.858	9,379
2025-11-14	81.950	81.950	80.175	81.325	76.683	83,322
2025-11-13	84.100	84.650	82.650	82.900	78.168	38,562
2025-11-12	84.900	84.900	84.000	84.900	80.054	22,067
2025-11-11	84.400	84.700	84.025	84.300	79.488	15,169
2025-11-10	84.100	85.150	83.950	84.400	79.582	3,278
2025-11-07	83.475	84.450	82.900	83.375	78.616	86,710
2025-11-06	84.750	84.750	84.000	84.550	79.724	19,133

← NewerPage 4 of 5 · 253 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.