HEXPOL AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 113.00 | 113.00 | 111.60 | 112.00 | 100.61 | 89,599 |
| 2024-08-20 | 112.50 | 113.00 | 111.50 | 111.70 | 100.34 | 76,897 |
| 2024-08-19 | 112.00 | 112.60 | 111.60 | 112.40 | 100.96 | 96,509 |
| 2024-08-16 | 112.50 | 113.10 | 111.00 | 112.00 | 100.61 | 218,079 |
| 2024-08-15 | 110.10 | 112.60 | 110.10 | 112.00 | 100.61 | 190,516 |
| 2024-08-14 | 111.10 | 111.20 | 110.10 | 110.60 | 99.348 | 121,205 |
| 2024-08-13 | 111.50 | 111.60 | 110.00 | 110.20 | 98.988 | 146,239 |
| 2024-08-12 | 111.20 | 112.00 | 110.40 | 110.90 | 99.617 | 242,964 |
| 2024-08-09 | 111.60 | 113.00 | 111.20 | 111.20 | 99.887 | 188,026 |
| 2024-08-08 | 111.00 | 112.00 | 110.40 | 111.30 | 99.977 | 184,505 |
| 2024-08-07 | 112.00 | 113.40 | 111.60 | 111.60 | 100.25 | 128,245 |
| 2024-08-06 | 112.20 | 113.50 | 110.20 | 110.90 | 99.617 | 237,718 |
| 2024-08-05 | 109.90 | 112.50 | 109.00 | 111.00 | 99.707 | 593,866 |
| 2024-08-02 | 116.10 | 116.60 | 114.10 | 114.10 | 102.49 | 267,640 |
| 2024-08-01 | 119.20 | 119.80 | 116.20 | 116.30 | 104.47 | 170,755 |
| 2024-07-31 | 119.70 | 120.40 | 118.70 | 119.70 | 107.52 | 324,630 |
| 2024-07-30 | 118.00 | 118.50 | 116.70 | 117.70 | 105.73 | 228,341 |
| 2024-07-29 | 117.00 | 118.60 | 116.90 | 118.10 | 106.08 | 99,070 |
| 2024-07-26 | 117.00 | 119.20 | 117.00 | 118.30 | 106.26 | 176,466 |
| 2024-07-25 | 117.50 | 117.80 | 115.50 | 117.80 | 105.82 | 226,948 |
| 2024-07-24 | 119.50 | 120.50 | 118.60 | 119.50 | 107.34 | 117,152 |
| 2024-07-23 | 122.20 | 122.20 | 120.00 | 120.30 | 108.06 | 157,753 |
| 2024-07-22 | 121.50 | 123.80 | 121.50 | 122.30 | 109.86 | 335,470 |
| 2024-07-19 | 121.00 | 122.70 | 121.00 | 121.70 | 109.32 | 186,787 |
| 2024-07-18 | 123.40 | 124.80 | 121.50 | 123.50 | 110.94 | 312,192 |
| 2024-07-17 | 119.70 | 125.10 | 118.30 | 125.10 | 112.37 | 431,873 |
| 2024-07-16 | 117.70 | 118.60 | 116.70 | 118.30 | 106.26 | 226,133 |
| 2024-07-15 | 119.40 | 119.70 | 117.60 | 117.60 | 105.64 | 194,726 |
| 2024-07-12 | 118.10 | 120.30 | 117.80 | 119.90 | 107.70 | 174,740 |
| 2024-07-11 | 117.00 | 118.60 | 116.40 | 118.10 | 106.08 | 179,427 |
| 2024-07-10 | 116.70 | 117.90 | 116.50 | 116.50 | 104.65 | 165,052 |
| 2024-07-09 | 117.70 | 118.40 | 116.00 | 116.60 | 104.74 | 242,715 |
| 2024-07-08 | 118.40 | 118.60 | 117.00 | 118.40 | 106.35 | 155,708 |
| 2024-07-05 | 118.40 | 120.00 | 118.40 | 118.50 | 106.44 | 188,576 |
| 2024-07-04 | 118.10 | 119.20 | 117.50 | 118.30 | 106.26 | 131,896 |
| 2024-07-03 | 118.00 | 119.20 | 118.00 | 118.10 | 106.08 | 140,789 |
| 2024-07-02 | 119.00 | 119.00 | 116.90 | 118.00 | 105.99 | 248,127 |
| 2024-07-01 | 118.80 | 119.80 | 118.50 | 119.80 | 107.61 | 299,173 |
| 2024-06-28 | 119.10 | 119.80 | 117.40 | 118.00 | 105.99 | 237,708 |
| 2024-06-27 | 119.00 | 119.30 | 118.10 | 119.10 | 106.98 | 220,454 |
| 2024-06-26 | 119.60 | 120.50 | 117.80 | 118.20 | 106.17 | 297,024 |
| 2024-06-25 | 122.20 | 122.20 | 119.50 | 119.50 | 107.34 | 363,428 |
| 2024-06-24 | 122.40 | 122.80 | 121.10 | 122.40 | 109.95 | 250,709 |
| 2024-06-20 | 120.50 | 124.00 | 120.30 | 123.30 | 110.76 | 801,528 |
| 2024-06-19 | 121.00 | 121.00 | 118.20 | 120.70 | 108.42 | 893,346 |
| 2024-06-18 | 120.60 | 120.60 | 117.50 | 119.20 | 107.07 | 433,335 |
| 2024-06-17 | 119.00 | 120.50 | 118.10 | 119.10 | 106.98 | 331,486 |
| 2024-06-14 | 124.00 | 124.00 | 118.60 | 119.10 | 106.98 | 209,756 |
| 2024-06-13 | 124.90 | 125.30 | 122.80 | 123.20 | 110.67 | 249,281 |
| 2024-06-12 | 126.50 | 127.70 | 125.00 | 127.00 | 114.08 | 275,959 |
| 2024-06-11 | 125.90 | 126.50 | 125.00 | 126.00 | 113.18 | 176,690 |
| 2024-06-10 | 125.70 | 126.50 | 124.90 | 125.90 | 113.09 | 123,361 |
| 2024-06-07 | 124.80 | 126.30 | 124.70 | 125.70 | 112.91 | 379,352 |
| 2024-06-05 | 126.70 | 126.80 | 124.60 | 124.60 | 111.92 | 431,690 |
| 2024-06-04 | 126.10 | 126.70 | 124.90 | 126.10 | 113.27 | 217,446 |
| 2024-06-03 | 129.60 | 130.50 | 125.50 | 126.10 | 113.27 | 410,454 |
| 2024-05-31 | 126.70 | 128.30 | 125.70 | 128.20 | 115.16 | 927,807 |
| 2024-05-30 | 125.00 | 127.20 | 124.80 | 126.70 | 113.81 | 224,504 |
| 2024-05-29 | 127.00 | 127.30 | 125.30 | 125.40 | 112.64 | 1,021,318 |
| 2024-05-28 | 128.80 | 129.70 | 127.10 | 127.80 | 114.80 | 240,588 |
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.