HEXPOL AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 128.70 | 130.00 | 127.90 | 128.80 | 115.70 | 125,658 |
| 2024-05-24 | 129.10 | 130.80 | 129.00 | 130.10 | 116.86 | 165,546 |
| 2024-05-23 | 129.00 | 131.20 | 128.70 | 130.00 | 116.77 | 187,177 |
| 2024-05-22 | 130.50 | 130.60 | 128.00 | 129.00 | 115.88 | 177,204 |
| 2024-05-21 | 130.30 | 130.40 | 129.20 | 130.30 | 117.04 | 172,943 |
| 2024-05-20 | 127.50 | 130.30 | 127.40 | 130.30 | 117.04 | 243,602 |
| 2024-05-17 | 127.00 | 127.70 | 126.00 | 127.60 | 114.62 | 232,131 |
| 2024-05-16 | 128.90 | 128.90 | 125.70 | 127.70 | 114.71 | 200,126 |
| 2024-05-15 | 130.40 | 131.00 | 128.00 | 128.80 | 115.70 | 261,984 |
| 2024-05-14 | 129.90 | 130.60 | 129.10 | 130.40 | 117.13 | 202,276 |
| 2024-05-13 | 130.40 | 130.70 | 129.10 | 129.50 | 116.32 | 211,067 |
| 2024-05-10 | 131.40 | 132.40 | 130.90 | 130.90 | 117.58 | 215,924 |
| 2024-05-08 | 130.00 | 131.10 | 129.70 | 130.90 | 117.58 | 117,078 |
| 2024-05-07 | 128.00 | 129.50 | 127.60 | 129.50 | 116.32 | 171,022 |
| 2024-05-06 | 128.70 | 129.30 | 127.60 | 127.60 | 114.62 | 131,922 |
| 2024-05-03 | 124.40 | 128.20 | 124.40 | 127.90 | 114.89 | 645,399 |
| 2024-05-02 | 124.80 | 125.20 | 123.20 | 124.40 | 111.74 | 319,844 |
| 2024-04-30 | 125.60 | 126.10 | 125.00 | 126.00 | 113.18 | 185,924 |
| 2024-04-29 | 123.50 | 125.70 | 121.10 | 125.60 | 112.82 | 277,568 |
| 2024-04-26 | 130.10 | 131.60 | 125.40 | 127.30 | 108.96 | 615,270 |
| 2024-04-25 | 131.30 | 132.00 | 127.70 | 128.00 | 109.56 | 288,513 |
| 2024-04-24 | 131.40 | 132.70 | 130.70 | 131.50 | 112.55 | 247,533 |
| 2024-04-23 | 129.70 | 131.00 | 128.80 | 131.00 | 112.13 | 293,180 |
| 2024-04-22 | 130.20 | 130.70 | 128.70 | 129.20 | 110.59 | 392,719 |
| 2024-04-19 | 130.20 | 130.60 | 129.10 | 130.00 | 111.27 | 263,905 |
| 2024-04-18 | 131.20 | 131.50 | 129.60 | 131.20 | 112.30 | 294,715 |
| 2024-04-17 | 132.20 | 132.80 | 131.00 | 131.30 | 112.38 | 270,188 |
| 2024-04-16 | 133.00 | 133.20 | 131.00 | 132.20 | 113.15 | 372,383 |
| 2024-04-15 | 134.00 | 135.50 | 133.80 | 134.50 | 115.12 | 265,355 |
| 2024-04-12 | 133.40 | 137.40 | 133.00 | 133.60 | 114.35 | 355,587 |
| 2024-04-11 | 133.00 | 135.10 | 132.50 | 133.40 | 114.18 | 573,812 |
| 2024-04-10 | 139.00 | 139.00 | 134.80 | 136.20 | 116.58 | 354,092 |
| 2024-04-09 | 137.00 | 137.70 | 136.20 | 136.30 | 116.66 | 252,459 |
| 2024-04-08 | 136.10 | 137.80 | 135.50 | 137.50 | 117.69 | 238,548 |
| 2024-04-05 | 134.40 | 136.50 | 133.80 | 135.60 | 116.06 | 223,763 |
| 2024-04-04 | 134.00 | 136.00 | 133.80 | 135.30 | 115.81 | 328,772 |
| 2024-04-03 | 135.00 | 135.00 | 131.80 | 133.90 | 114.61 | 342,463 |
| 2024-04-02 | 132.90 | 135.40 | 131.60 | 132.50 | 113.41 | 564,247 |
| 2024-03-28 | 133.90 | 134.20 | 130.60 | 130.60 | 111.78 | 268,485 |
| 2024-03-27 | 130.00 | 134.20 | 130.00 | 133.70 | 114.44 | 242,447 |
| 2024-03-26 | 130.10 | 133.60 | 130.10 | 133.00 | 113.84 | 1,023,127 |
| 2024-03-25 | 129.20 | 130.90 | 129.20 | 130.70 | 111.87 | 638,878 |
| 2024-03-22 | 133.00 | 133.30 | 129.80 | 130.50 | 111.70 | 351,810 |
| 2024-03-21 | 130.00 | 132.70 | 128.80 | 132.20 | 113.15 | 472,725 |
| 2024-03-20 | 128.00 | 129.60 | 127.90 | 128.30 | 109.82 | 208,812 |
| 2024-03-19 | 127.00 | 128.60 | 125.60 | 128.40 | 109.90 | 251,830 |
| 2024-03-18 | 125.90 | 127.40 | 125.40 | 126.70 | 108.45 | 199,425 |
| 2024-03-15 | 126.10 | 127.30 | 125.60 | 125.90 | 107.76 | 521,695 |
| 2024-03-14 | 126.10 | 126.60 | 125.40 | 125.40 | 107.33 | 392,713 |
| 2024-03-13 | 123.70 | 125.80 | 123.00 | 125.60 | 107.50 | 707,875 |
| 2024-03-12 | 121.10 | 124.00 | 121.10 | 123.70 | 105.88 | 441,447 |
| 2024-03-11 | 120.90 | 121.70 | 119.80 | 121.00 | 103.57 | 155,251 |
| 2024-03-08 | 121.70 | 122.30 | 121.10 | 121.90 | 104.34 | 267,940 |
| 2024-03-07 | 119.90 | 121.50 | 118.90 | 121.10 | 103.65 | 355,302 |
| 2024-03-06 | 119.70 | 119.90 | 118.30 | 119.90 | 102.63 | 232,042 |
| 2024-03-05 | 122.30 | 122.30 | 117.80 | 117.90 | 100.91 | 271,832 |
| 2024-03-04 | 122.00 | 122.30 | 120.80 | 121.30 | 103.82 | 235,834 |
| 2024-03-01 | 121.00 | 121.90 | 120.40 | 121.90 | 104.34 | 145,945 |
| 2024-02-29 | 120.70 | 122.20 | 117.70 | 120.10 | 102.80 | 576,627 |
| 2024-02-28 | 121.40 | 121.70 | 120.50 | 121.20 | 103.74 | 249,916 |
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.