HEXPOL AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 106.65 | 107.70 | 106.00 | 107.15 | 96.157 | 29,503 |
| 2024-11-21 | 104.40 | 106.30 | 104.30 | 106.05 | 95.170 | 9,613 |
| 2024-11-20 | 104.10 | 104.10 | 102.85 | 104.10 | 93.420 | 6,694 |
| 2024-11-19 | 102.28 | 102.50 | 101.00 | 101.60 | 91.177 | 566,166 |
| 2024-11-18 | 104.10 | 104.40 | 103.00 | 104.20 | 93.510 | 18,161 |
| 2024-11-15 | 104.30 | 105.10 | 103.80 | 105.10 | 94.318 | 4,215 |
| 2024-11-14 | 103.40 | 105.10 | 103.40 | 104.80 | 94.048 | 11,230 |
| 2024-11-13 | 103.55 | 104.30 | 102.15 | 102.25 | 91.760 | 46,041 |
| 2024-11-12 | 106.00 | 106.00 | 103.90 | 104.70 | 93.959 | 8,308 |
| 2024-11-11 | 107.85 | 108.50 | 107.20 | 107.85 | 96.786 | 2,226 |
| 2024-11-08 | 107.90 | 107.90 | 106.00 | 106.25 | 95.350 | 14,399 |
| 2024-11-07 | 108.70 | 110.80 | 108.70 | 108.70 | 97.548 | 2,311 |
| 2024-11-06 | 106.00 | 110.70 | 106.00 | 108.80 | 97.638 | 24,162 |
| 2024-11-05 | 103.55 | 105.20 | 103.00 | 104.40 | 93.689 | 7,118 |
| 2024-11-04 | 103.15 | 103.50 | 103.00 | 103.15 | 92.568 | 7,472 |
| 2024-11-01 | 101.48 | 103.10 | 101.00 | 101.00 | 90.638 | 1,913 |
| 2024-10-31 | 102.28 | 102.50 | 100.90 | 101.00 | 90.638 | 10,456 |
| 2024-10-30 | 104.30 | 104.90 | 103.20 | 103.35 | 92.747 | 14,139 |
| 2024-10-29 | 105.10 | 106.40 | 104.60 | 104.80 | 94.048 | 6,418 |
| 2024-10-28 | 106.25 | 106.90 | 105.30 | 105.70 | 94.856 | 29,759 |
| 2024-10-25 | 103.75 | 107.70 | 103.40 | 107.65 | 96.606 | 14,753 |
| 2024-10-24 | 104.70 | 106.10 | 104.70 | 106.05 | 95.170 | 10,338 |
| 2024-10-23 | 103.35 | 105.00 | 103.10 | 105.00 | 94.228 | 14,910 |
| 2024-10-22 | 102.75 | 103.70 | 101.90 | 102.75 | 92.209 | 8,651 |
| 2024-10-21 | 103.05 | 104.50 | 103.00 | 104.50 | 93.779 | 21,045 |
| 2024-10-18 | 104.70 | 105.70 | 104.50 | 104.80 | 94.048 | 31,657 |
| 2024-10-17 | 101.10 | 104.20 | 100.90 | 103.65 | 93.016 | 31,973 |
| 2024-10-16 | 103.00 | 103.00 | 101.30 | 101.98 | 91.513 | 6,547 |
| 2024-10-15 | 103.75 | 103.75 | 102.30 | 103.75 | 93.106 | 16,987 |
| 2024-10-14 | 103.25 | 103.75 | 102.70 | 103.75 | 93.106 | 1,831 |
| 2024-10-11 | 103.25 | 104.10 | 103.20 | 103.25 | 92.657 | 7,342 |
| 2024-10-10 | 103.60 | 103.60 | 101.90 | 103.05 | 92.478 | 26,673 |
| 2024-10-09 | 102.65 | 104.90 | 102.65 | 102.65 | 92.119 | 23,084 |
| 2024-10-08 | 103.70 | 103.70 | 102.70 | 102.95 | 92.388 | 14,984 |
| 2024-10-07 | 105.20 | 105.20 | 104.00 | 105.20 | 94.407 | 11,039 |
| 2024-10-04 | 103.20 | 105.50 | 103.20 | 104.30 | 93.600 | 12,468 |
| 2024-10-03 | 104.10 | 104.10 | 102.80 | 104.10 | 93.420 | 11,607 |
| 2024-10-02 | 104.60 | 105.40 | 103.90 | 104.70 | 93.959 | 604,315 |
| 2024-10-01 | 105.00 | 106.20 | 105.00 | 105.00 | 94.228 | 14,785 |
| 2024-09-30 | 108.20 | 108.20 | 104.80 | 105.40 | 94.587 | 20,713 |
| 2024-09-27 | 107.85 | 108.70 | 107.85 | 107.85 | 96.786 | 78,735 |
| 2024-09-26 | 105.90 | 108.80 | 105.90 | 108.60 | 97.459 | 263,782 |
| 2024-09-25 | 102.30 | 106.10 | 102.30 | 106.05 | 95.170 | 40,440 |
| 2024-09-24 | 106.45 | 106.60 | 105.60 | 106.45 | 95.529 | 586,112 |
| 2024-09-23 | 103.65 | 105.10 | 103.60 | 103.75 | 93.106 | 22,748 |
| 2024-09-20 | 110.00 | 110.00 | 99.900 | 104.10 | 93.420 | 59,864 |
| 2024-09-19 | 113.30 | 113.30 | 111.20 | 112.70 | 101.14 | 8,206 |
| 2024-09-18 | 111.80 | 111.80 | 110.60 | 111.75 | 100.29 | 612,253 |
| 2024-09-17 | 111.75 | 112.30 | 111.30 | 112.10 | 100.60 | 15,823 |
| 2024-09-16 | 110.65 | 111.40 | 110.10 | 110.15 | 98.850 | 6,368 |
| 2024-09-13 | 109.70 | 110.70 | 109.60 | 110.25 | 98.939 | 20,227 |
| 2024-09-12 | 109.30 | 110.30 | 108.70 | 109.90 | 98.625 | 16,456 |
| 2024-09-11 | 109.70 | 110.80 | 107.85 | 107.85 | 96.786 | 49,000 |
| 2024-09-10 | 109.00 | 109.60 | 107.80 | 108.10 | 97.010 | 30,156 |
| 2024-09-09 | 109.50 | 109.50 | 107.60 | 107.65 | 96.606 | 5,953 |
| 2024-09-06 | 110.50 | 110.50 | 108.10 | 108.40 | 97.279 | 3,809 |
| 2024-09-05 | 111.45 | 112.00 | 110.90 | 111.35 | 99.926 | 17,370 |
| 2024-09-04 | 111.00 | 112.40 | 111.00 | 111.15 | 99.747 | 18,419 |
| 2024-09-03 | 115.85 | 116.90 | 112.00 | 112.00 | 100.51 | 6,268 |
| 2024-09-02 | 116.00 | 116.60 | 114.50 | 115.55 | 103.70 | 4,252 |
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.