HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	83.275	83.700	82.750	83.275	78.521	20,456
2025-08-11	84.050	84.050	83.100	83.275	78.521	3,594
2025-08-08	83.525	84.400	83.525	83.525	78.757	4,448
2025-08-07	83.050	84.150	83.050	83.425	78.663	4,957
2025-08-06	83.025	83.650	82.350	83.325	78.568	73,324
2025-08-05	83.475	83.475	82.775	83.475	78.710	12,732
2025-08-04	83.250	83.250	82.450	82.850	78.121	7,588
2025-08-01	83.950	83.950	82.400	83.525	78.757	14,066
2025-07-31	85.850	85.850	84.450	85.775	80.879	8,366
2025-07-30	86.550	86.550	85.150	85.675	80.784	11,046
2025-07-29	85.875	86.500	85.600	85.875	80.973	7,202
2025-07-28	87.625	87.825	85.900	86.400	81.468	5,705
2025-07-25	87.275	87.675	86.400	87.675	82.670	8,483
2025-07-24	88.350	89.050	87.900	88.350	83.307	69,964
2025-07-23	87.875	88.506	87.800	87.875	82.859	203,711
2025-07-22	87.575	87.900	86.850	87.575	82.576	13,707
2025-07-21	86.700	88.525	86.700	87.575	82.576	22,492
2025-07-18	92.400	92.400	85.900	86.750	81.798	13,636
2025-07-17	91.750	92.900	91.750	92.600	87.314	1,929
2025-07-16	92.000	92.050	90.650	90.650	85.475	13,717
2025-07-15	92.850	93.850	92.300	92.850	87.550	3,665
2025-07-14	93.275	93.275	92.350	92.350	87.078	7,345
2025-07-11	95.450	95.450	93.475	94.700	89.294	38,215
2025-07-10	95.450	96.800	95.450	96.100	90.614	17,671
2025-07-09	93.775	94.800	93.250	94.750	89.341	6,315
2025-07-08	93.875	93.875	92.850	93.675	88.328	3,342
2025-07-07	92.650	93.300	92.550	92.650	87.361	5,921
2025-07-04	94.300	94.700	92.950	93.025	87.715	7,139
2025-07-03	94.200	95.000	93.850	94.450	89.058	7,704
2025-07-02	92.250	93.900	92.100	93.575	88.233	30,638
2025-07-01	91.675	91.800	90.400	91.075	85.876	8,262
2025-06-30	93.325	93.550	91.025	92.050	86.795	21,872
2025-06-27	93.025	93.150	91.575	92.850	87.550	7,424
2025-06-26	90.300	91.000	89.950	90.350	85.192	65,135
2025-06-25	92.400	92.950	90.050	91.175	85.970	22,754
2025-06-24	86.600	88.600	86.500	87.775	82.764	241,768
2025-06-23	86.000	86.900	85.450	86.000	81.091	17,150
2025-06-20	87.175	87.175	87.175	87.175	82.199	0
2025-06-19	87.475	88.100	86.250	87.175	82.199	58,923
2025-06-18	87.075	87.400	86.550	87.075	82.104	60,267
2025-06-17	88.000	88.400	86.650	87.275	82.293	2,419,052
2025-06-16	87.075	88.350	86.550	88.300	83.259	11,137
2025-06-13	86.800	87.050	86.150	86.800	81.845	32,174
2025-06-12	89.225	89.800	87.300	87.925	82.906	4,133
2025-06-11	90.300	91.025	90.000	90.300	85.145	23,036
2025-06-10	89.525	90.200	89.000	89.425	84.320	18,111
2025-06-09	89.525	90.000	88.400	89.525	84.415	7,699
2025-06-06	89.675	89.675	89.675	89.675	84.556	0
2025-06-05	89.675	89.900	88.600	89.675	84.556	5,726
2025-06-04	88.500	89.325	88.050	88.500	83.448	10,961
2025-06-03	88.100	88.500	87.150	88.100	83.071	9,921
2025-06-02	88.750	89.150	87.550	88.750	83.684	12,520
2025-05-30	89.075	89.700	88.100	89.125	84.037	89,432
2025-05-29	89.225	89.225	89.225	89.225	84.132	0
2025-05-28	89.275	89.450	88.700	89.225	84.132	5,070
2025-05-27	89.675	91.350	88.750	89.225	84.132	2,241
2025-05-23	89.025	89.750	85.700	87.225	82.246	6,040
2025-05-22	88.700	90.700	87.425	87.425	82.434	5,010
2025-05-21	89.925	90.000	88.300	88.600	83.542	4,409
2025-05-20	88.900	90.050	87.900	88.900	83.825	4,950

← NewerPage 6 of 22 · 1,266 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.