HEXPOL AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	104.50	106.50	102.10	103.35	92.747	610,097
2025-02-18	104.60	105.20	103.70	104.20	93.510	25,515
2025-02-17	105.00	106.30	104.50	106.25	95.350	9,809
2025-02-14	100.73	106.20	100.70	104.90	94.138	54,778
2025-02-13	100.40	100.80	99.950	100.40	90.100	44,162
2025-02-12	100.00	100.00	98.500	98.750	88.619	21,027
2025-02-11	100.10	100.10	99.450	99.825	89.584	32,798
2025-02-10	99.925	101.00	99.750	99.925	89.674	41,277
2025-02-07	101.28	102.00	100.00	101.28	90.885	20,641
2025-02-06	100.63	101.70	99.700	100.63	90.302	58,897
2025-02-05	100.63	101.20	99.900	100.60	90.279	7,927
2025-02-04	101.28	101.40	100.30	100.30	90.010	27,702
2025-02-03	101.18	101.60	100.40	101.30	90.908	1,101,869
2025-01-31	104.50	104.50	103.60	104.30	93.600	11,867
2025-01-30	101.10	105.40	101.10	104.90	94.138	18,831
2025-01-29	101.00	101.00	98.750	99.525	89.315	40,837
2025-01-28	105.50	106.90	100.20	100.80	90.459	12,854
2025-01-27	104.70	106.20	104.50	106.15	95.260	22,568
2025-01-24	106.25	107.30	105.80	106.25	95.350	6,059
2025-01-23	103.30	106.15	103.30	106.15	95.260	15,181
2025-01-22	104.90	104.90	103.30	104.30	93.600	8,691
2025-01-21	104.40	104.70	104.00	104.20	93.510	2,357
2025-01-20	104.50	104.50	103.70	104.30	93.600	6,501
2025-01-17	104.00	104.50	104.00	104.20	93.510	2,004
2025-01-16	104.10	104.10	102.90	103.85	93.196	12,206
2025-01-15	101.08	103.50	101.00	102.18	91.693	20,119
2025-01-14	101.28	101.28	100.50	101.28	90.885	7,745
2025-01-13	100.50	100.50	98.450	99.425	89.225	7,615
2025-01-10	103.20	103.20	100.80	101.40	90.997	4,402
2025-01-09	103.55	104.20	102.80	103.55	92.927	2,044
2025-01-08	102.48	104.60	101.90	103.45	92.837	155,150
2025-01-07	102.38	103.30	101.30	102.38	91.872	8,598
2025-01-06	102.55	102.55	102.55	102.55	92.029	0
2025-01-03	102.80	102.80	101.70	102.55	92.029	9,514
2025-01-02	102.95	103.80	102.60	103.75	93.106	4,464
2024-12-31	102.15	102.15	102.15	102.15	91.670	0
2024-12-30	102.45	102.80	101.70	102.15	91.670	11,003
2024-12-27	102.85	103.70	102.70	103.05	92.478	5,103
2024-12-24	102.08	102.08	102.08	102.08	91.603	0
2024-12-23	102.90	102.90	102.00	102.08	91.603	2,907
2024-12-20	102.38	103.30	101.40	102.15	91.670	6,576
2024-12-19	104.70	104.70	102.80	104.10	93.420	44,084
2024-12-18	106.10	106.10	104.80	104.80	94.048	21,317
2024-12-17	106.15	107.30	106.00	106.15	95.260	68,178
2024-12-16	107.25	107.50	106.00	107.35	96.337	14,440
2024-12-13	110.10	110.10	107.15	107.15	96.157	2,794
2024-12-12	111.35	111.60	109.30	110.15	98.850	34,009
2024-12-11	110.25	113.10	109.90	111.75	100.29	37,736
2024-12-10	110.85	111.20	110.30	110.85	99.478	24,756
2024-12-09	109.40	112.00	109.10	110.85	99.478	20,180
2024-12-06	108.70	109.20	107.20	108.90	97.728	28,951
2024-12-05	109.00	109.40	108.70	109.30	98.087	8,451
2024-12-04	107.30	109.70	107.30	109.00	97.818	34,324
2024-12-03	107.30	108.50	107.30	107.55	96.516	7,362
2024-12-02	105.00	107.30	105.00	106.55	95.619	5,791
2024-11-29	105.60	105.70	103.70	103.85	93.196	4,782
2024-11-28	105.00	105.40	103.80	104.70	93.959	880,255
2024-11-27	103.65	104.20	103.40	104.00	93.331	6,972
2024-11-26	108.00	108.10	104.30	105.60	94.766	41,794
2024-11-25	107.50	108.70	107.50	107.85	96.786	6,667

← NewerPage 8 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.