HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	88.000	88.700	87.700	88.450	83.401	49,693
2025-05-16	88.750	89.100	88.000	88.750	83.684	1,518
2025-05-15	88.100	89.850	87.925	88.350	83.307	11,157
2025-05-14	89.575	89.850	88.050	89.525	84.415	4,816
2025-05-13	89.400	89.400	88.800	89.125	84.037	2,005
2025-05-12	86.150	90.400	85.900	88.650	83.589	20,661
2025-05-09	85.525	86.000	85.525	85.525	80.643	3,250
2025-05-08	85.225	86.450	85.050	85.225	80.360	1,019
2025-05-07	84.250	85.650	84.050	85.475	80.596	3,345
2025-05-06	85.625	85.850	83.550	84.350	79.535	2,201,876
2025-05-02	84.500	86.550	84.100	86.200	81.279	37,797
2025-05-01	82.950	82.950	82.950	82.950	78.215	0
2025-04-30	84.600	84.950	82.625	82.950	78.215	2,406,746
2025-04-29	85.025	85.250	82.950	82.950	78.215	10,141
2025-04-28	83.425	85.100	82.750	83.425	78.663	35,469
2025-04-25	85.425	87.500	85.250	87.025	78.097	101,595
2025-04-24	83.775	85.050	83.100	84.550	75.876	8,309
2025-04-23	84.150	85.650	83.850	84.450	75.786	106,272
2025-04-22	82.750	83.050	81.150	82.700	74.216	14,037
2025-04-17	83.075	83.350	82.450	82.450	73.991	2,587
2025-04-16	84.250	84.250	82.600	83.575	75.001	51,100
2025-04-15	84.450	84.700	83.825	84.450	75.786	14,728
2025-04-14	83.875	84.450	82.750	83.475	74.911	179,635
2025-04-11	81.350	81.350	78.850	80.150	71.927	80,761
2025-04-10	86.650	86.850	81.150	81.575	73.206	20,762
2025-04-09	78.800	79.800	77.700	78.550	70.491	49,427
2025-04-08	82.800	83.050	81.100	81.575	73.206	79,841
2025-04-07	78.600	84.800	78.050	81.125	72.802	15,465
2025-04-04	85.225	85.800	82.500	83.775	75.180	8,558
2025-04-03	87.175	88.850	85.275	85.275	76.527	3,571
2025-04-02	88.300	89.400	87.600	88.300	79.241	3,733
2025-04-01	88.300	89.600	87.600	88.650	79.555	20,456
2025-03-31	88.300	88.300	86.600	87.675	78.680	12,737
2025-03-28	91.025	91.400	88.800	89.675	80.475	86,039
2025-03-27	91.325	91.900	90.950	91.325	81.956	15,539
2025-03-26	97.200	97.200	92.200	92.700	83.190	804,656
2025-03-25	96.200	97.200	96.150	96.300	86.420	16,313
2025-03-24	98.100	98.100	96.100	96.500	86.600	26,044
2025-03-21	98.950	98.950	97.600	98.550	88.440	24,931
2025-03-20	102.50	102.50	100.30	100.83	90.481	69,884
2025-03-19	104.00	104.30	102.60	103.55	92.927	38,999
2025-03-18	103.85	105.50	102.70	103.85	93.196	39,444
2025-03-17	104.20	104.20	103.10	103.85	93.196	11,474
2025-03-14	101.78	104.60	101.70	104.40	93.689	18,816
2025-03-13	100.90	101.70	100.70	101.40	90.997	7,501
2025-03-12	102.30	102.30	100.40	101.78	91.334	766,269
2025-03-11	103.25	104.60	100.90	101.28	90.885	240,986
2025-03-10	105.90	105.90	102.80	103.65	93.016	27,356
2025-03-07	105.10	106.20	104.60	105.60	94.766	32,068
2025-03-06	104.60	106.90	104.50	106.05	95.170	39,105
2025-03-05	102.30	104.40	102.30	104.20	93.510	43,093
2025-03-04	102.60	102.60	99.750	101.00	90.638	47,922
2025-03-03	106.05	106.40	104.10	105.00	94.228	18,352
2025-02-28	105.20	106.20	104.80	105.00	94.228	21,390
2025-02-27	107.00	107.00	105.50	106.85	95.888	31,991
2025-02-26	106.80	108.40	106.80	108.10	97.010	4,949
2025-02-25	104.80	106.40	104.30	105.20	94.407	19,964
2025-02-24	105.40	106.10	104.80	105.40	94.587	241,000
2025-02-21	105.50	106.90	105.40	106.85	95.888	32,497
2025-02-20	102.40	105.80	102.40	105.20	94.407	37,426

← NewerPage 7 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.