HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	121.40	121.70	120.50	121.20	103.74	249,916
2024-02-27	119.50	121.50	118.80	121.40	103.91	243,016
2024-02-26	120.70	121.20	118.90	119.10	101.94	204,088
2024-02-23	120.80	122.00	120.40	120.80	103.40	165,509
2024-02-22	121.80	122.40	119.90	120.80	103.40	351,515
2024-02-21	121.00	121.90	119.50	120.50	103.14	212,894
2024-02-20	121.80	122.20	120.80	121.70	104.17	111,243
2024-02-19	122.70	123.00	121.20	122.70	105.02	114,100
2024-02-16	123.00	123.50	122.40	122.70	105.02	270,323
2024-02-15	121.20	122.50	121.20	122.50	104.85	344,918
2024-02-14	120.00	121.30	119.60	121.20	103.74	146,053
2024-02-13	122.30	122.30	119.10	120.00	102.71	230,244
2024-02-12	122.00	123.00	121.90	122.30	104.68	140,343
2024-02-09	122.50	123.00	121.50	121.70	104.17	175,042
2024-02-08	123.10	124.40	122.30	122.50	104.85	198,115
2024-02-07	122.60	123.80	121.50	123.10	105.36	269,803
2024-02-06	119.40	122.60	119.10	122.40	104.77	221,767
2024-02-05	118.60	120.10	118.10	119.40	102.20	218,799
2024-02-02	121.90	122.10	118.80	118.90	101.77	266,373
2024-02-01	119.50	121.40	118.70	120.70	103.31	467,242
2024-01-31	120.80	120.80	119.00	119.60	102.37	471,424
2024-01-30	117.50	120.60	117.50	119.20	102.03	223,849
2024-01-29	119.60	121.30	117.90	119.90	102.63	330,355
2024-01-26	118.50	120.40	112.00	120.00	102.71	678,818
2024-01-25	117.20	119.30	116.60	118.90	101.77	358,399
2024-01-24	117.00	117.60	115.90	117.10	100.23	273,928
2024-01-23	115.40	116.90	115.40	115.80	99.116	254,389
2024-01-22	112.60	114.40	111.60	112.80	96.548	237,098
2024-01-19	116.10	116.10	112.80	112.80	96.548	174,567
2024-01-18	111.90	114.50	111.90	114.00	97.575	253,134
2024-01-17	113.00	113.30	110.80	112.40	96.206	222,196
2024-01-16	117.80	117.80	113.10	114.00	97.575	301,052
2024-01-15	117.20	117.40	114.40	114.80	98.260	267,166
2024-01-12	116.00	118.30	116.00	117.20	100.31	420,929
2024-01-11	117.50	118.40	115.30	116.00	99.287	457,905
2024-01-10	117.60	117.80	116.60	117.40	100.49	342,506
2024-01-09	118.10	118.30	117.10	117.60	100.66	334,781
2024-01-08	115.40	118.40	115.20	118.10	101.08	369,930
2024-01-05	119.00	119.00	114.70	114.70	98.175	170,454
2024-01-04	119.10	123.00	117.00	117.70	100.74	843,423
2024-01-03	121.40	121.40	116.80	117.00	100.14	497,135
2024-01-02	123.00	123.10	121.00	121.40	103.91	215,969
2023-12-29	122.40	123.30	122.00	122.00	104.42	165,289
2023-12-28	122.60	123.10	121.90	122.40	104.77	183,667
2023-12-27	122.10	123.40	122.10	122.60	104.94	256,451
2023-12-22	119.50	122.70	119.50	122.00	104.42	179,138
2023-12-21	121.50	121.50	119.80	121.30	103.82	324,387
2023-12-20	122.60	122.60	119.10	122.00	104.42	931,317
2023-12-19	121.10	124.10	121.10	122.70	105.02	1,126,691
2023-12-18	119.80	122.40	119.70	121.20	103.74	863,164
2023-12-15	119.40	121.40	119.20	120.70	103.31	1,229,042
2023-12-14	116.30	119.10	116.00	118.60	101.51	867,549
2023-12-13	115.10	115.40	114.30	114.80	98.260	613,868
2023-12-12	115.40	115.70	114.00	114.70	98.175	389,111
2023-12-11	114.50	115.80	112.50	115.40	98.774	634,983
2023-12-08	113.50	115.50	113.10	114.60	98.089	365,912
2023-12-07	109.20	113.90	109.20	113.50	97.147	598,682
2023-12-06	108.60	112.80	108.60	112.40	96.206	421,319
2023-12-05	105.70	110.20	105.70	109.80	93.981	351,410
2023-12-04	108.80	109.80	107.30	107.80	92.269	165,395

← NewerPage 12 of 21 · 1,258 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.