HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	97.150	97.500	96.900	97.300	97.300	1,490,697
2026-10-15	98.000	98.000	96.150	97.000	97.000	631,707
2026-10-14	96.650	98.200	96.650	97.650	97.650	357,086
2026-10-13	96.550	97.300	95.550	96.650	96.650	339,762
2026-10-12	96.500	97.900	96.000	96.400	96.400	313,985
2026-10-09	94.900	96.450	94.900	96.100	96.100	310,730
2026-10-08	96.000	96.000	94.450	94.450	94.450	217,768
2026-10-07	97.050	97.200	95.950	96.000	96.000	242,844
2026-10-06	97.050	98.300	97.050	97.050	97.050	190,110
2026-10-05	97.400	97.600	96.750	97.000	97.000	102,326
2026-10-02	96.400	97.900	96.400	97.350	97.350	132,439
2026-10-01	98.150	98.150	95.600	96.400	96.400	189,553
2026-09-30	96.900	97.200	96.100	96.500	96.500	521,014
2026-09-29	96.650	96.650	95.600	96.000	96.000	329,255
2026-09-28	97.000	97.350	96.350	96.500	96.500	243,830
2026-09-25	96.800	97.200	96.000	96.550	96.550	171,854
2026-09-24	97.900	97.900	95.700	95.800	95.800	217,968
2026-09-23	99.000	99.500	97.500	97.750	97.750	402,119
2026-09-22	95.200	96.850	95.150	96.350	96.350	227,356
2026-09-21	94.600	95.300	94.400	95.200	95.200	329,028
2026-09-18	94.800	95.400	94.350	94.800	94.800	288,943
2026-09-17	93.800	96.050	93.800	95.400	95.400	267,016
2026-09-16	92.300	94.200	92.300	93.850	93.850	698,085
2026-09-15	92.450	93.450	91.500	92.900	92.900	1,243,885
2026-09-14	94.000	94.000	92.150	92.650	92.650	111,265
2026-09-11	93.400	94.450	93.250	94.050	94.050	194,137
2026-09-10	95.000	96.000	93.150	93.250	93.250	320,168
2026-09-09	94.400	96.150	94.400	95.600	95.600	326,149
2026-09-08	94.350	96.200	94.350	95.400	95.400	341,348
2026-09-07	95.900	95.900	94.950	94.950	94.950	242,401
2026-09-04	96.500	96.600	94.900	95.950	95.950	297,329
2026-09-03	95.900	96.600	95.750	96.350	96.350	222,692
2026-09-02	96.000	96.300	95.050	95.900	95.900	406,120
2026-09-01	96.750	97.200	95.950	97.000	97.000	364,687
2026-08-31	95.200	97.200	95.000	96.750	96.750	1,229,789
2026-08-28	93.100	95.950	93.100	95.350	95.350	1,340,735
2026-08-27	91.900	93.275	91.700	93.200	93.200	453,298
2026-08-26	90.250	92.350	90.150	91.900	91.900	235,339
2026-08-25	90.350	91.300	90.150	90.350	90.350	335,014
2026-08-24	90.000	90.950	89.950	90.400	90.400	212,721
2026-08-21	89.550	90.750	89.300	90.300	90.300	189,385
2026-08-20	90.000	90.000	88.650	89.500	89.500	383,364
2026-08-19	89.350	89.650	88.800	89.500	89.500	262,220
2026-08-18	89.100	89.700	88.800	89.350	89.350	277,140
2026-08-17	89.700	90.150	89.100	89.200	89.200	190,805
2026-08-14	89.750	90.400	89.600	90.100	90.100	627,979
2026-08-13	90.050	90.200	89.550	89.750	89.750	451,030
2026-08-12	89.450	90.500	89.000	90.100	90.100	225,961
2026-08-11	89.950	90.050	88.800	89.450	89.450	166,462
2026-08-10	91.200	91.200	89.850	89.950	89.950	152,033
2026-08-07	90.950	91.500	90.900	90.950	90.950	159,893
2026-08-06	90.500	91.650	90.350	91.350	91.350	233,833
2026-08-05	90.500	91.000	90.000	90.500	90.500	229,384
2026-08-04	90.850	90.900	89.900	90.650	90.650	190,873
2026-08-03	89.300	91.300	89.200	90.500	90.500	434,637
2026-07-31	88.200	89.900	87.950	88.700	88.700	468,912
2026-07-30	87.150	88.550	87.100	88.050	88.050	324,886
2026-07-29	89.100	89.400	86.900	87.200	87.200	278,637
2026-07-28	87.750	89.200	87.250	89.100	89.100	395,662
2026-07-27	88.700	89.150	87.000	87.700	87.700	294,998

Page 1 of 5 · 249 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	6.0000 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
2020-04-29	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.