HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	84.000	84.700	84.000	84.400	79.582	8,458
2025-11-04	84.650	84.700	83.425	84.550	79.724	16,543
2025-11-03	85.825	86.500	85.600	85.775	80.879	70,114
2025-10-31	86.700	86.900	86.450	86.900	81.939	13,491
2025-10-30	86.500	87.000	86.150	86.550	81.609	12,514
2025-10-29	85.425	86.600	85.300	85.525	80.643	794,513
2025-10-28	85.775	85.775	85.000	85.575	80.690	95,721
2025-10-27	87.225	87.500	85.050	86.500	81.562	107,007
2025-10-24	83.625	85.800	83.500	84.800	79.959	96,818
2025-10-23	82.050	83.000	82.050	82.750	78.026	186,549
2025-10-22	81.075	81.350	80.475	81.075	76.447	59,162
2025-10-21	81.525	81.575	80.500	81.525	76.871	389,074
2025-10-20	81.475	81.500	81.000	81.475	76.824	15,074
2025-10-17	81.075	81.500	80.550	81.075	76.447	59,602
2025-10-16	81.775	82.300	81.450	81.775	77.107	12,318
2025-10-15	81.425	81.929	81.250	81.825	77.154	13,383
2025-10-14	83.625	84.400	81.175	81.175	76.541	48,151
2025-10-13	82.800	83.000	82.319	82.550	77.838	4,886
2025-10-10	83.825	84.150	82.500	83.775	78.993	7,456
2025-10-09	83.425	84.250	83.200	83.425	78.663	22,199
2025-10-08	83.650	83.650	83.025	83.425	78.663	39,591
2025-10-07	84.250	84.250	83.650	84.250	79.441	4,732
2025-10-06	85.200	85.200	84.300	84.700	79.865	22,930
2025-10-03	84.850	84.850	83.900	84.500	79.676	9,546
2025-10-02	85.025	85.700	83.100	83.325	78.568	86,796
2025-10-01	84.600	85.725	84.125	85.725	80.831	35,434
2025-09-30	85.600	85.600	83.750	84.000	79.205	31,408
2025-09-29	85.600	85.600	85.025	85.075	80.219	13,105
2025-09-26	84.950	85.375	84.325	85.375	80.501	16,830
2025-09-25	86.500	86.500	84.950	85.275	80.407	572,373
2025-09-24	86.250	86.250	85.825	85.825	80.926	5,134
2025-09-23	87.225	88.800	87.225	88.150	83.118	5,141
2025-09-22	86.750	87.000	85.900	86.750	81.798	14,615
2025-09-19	86.900	87.250	86.450	86.900	81.939	131,831
2025-09-18	86.750	86.850	86.114	86.750	81.798	33,168
2025-09-17	86.350	86.750	85.550	86.350	81.421	79,645
2025-09-16	86.550	86.625	85.700	86.550	81.609	2,957
2025-09-15	86.450	87.100	85.600	86.450	81.515	2,668
2025-09-12	86.300	86.525	85.700	86.400	81.468	5,116
2025-09-11	85.675	86.000	85.249	85.675	80.784	23,137
2025-09-10	85.125	85.650	84.500	85.125	80.266	18,565
2025-09-09	84.750	85.225	84.200	84.750	79.912	13,147
2025-09-08	83.275	84.650	82.675	83.325	78.568	13,955
2025-09-05	82.850	83.300	82.650	82.900	78.168	21,347
2025-09-04	82.400	82.850	81.450	82.350	77.649	53,692
2025-09-03	83.375	83.375	82.050	82.800	78.073	9,367
2025-09-02	85.050	85.050	82.400	82.850	78.121	77,372
2025-09-01	85.025	85.700	84.650	85.375	80.501	3,145
2025-08-29	86.100	86.100	85.150	85.225	80.360	32,390
2025-08-28	85.925	86.850	85.300	85.775	80.879	10,916
2025-08-27	85.175	85.750	85.150	85.175	80.313	43,397
2025-08-26	85.275	86.050	84.875	85.275	80.407	41,554
2025-08-22	84.350	85.650	84.350	84.350	79.535	23,359
2025-08-21	84.850	84.850	84.100	84.850	80.006	1,806
2025-08-20	84.450	85.050	84.450	84.450	79.629	4,632
2025-08-19	84.000	85.100	84.000	84.700	79.865	85,522
2025-08-18	83.350	83.350	82.650	82.650	77.932	9,999
2025-08-15	83.325	84.152	83.325	83.325	78.568	21,389
2025-08-14	83.825	83.825	83.300	83.825	79.040	26,595
2025-08-13	83.525	83.700	82.850	83.275	78.521	11,618

← NewerPage 5 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.