HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	107.80	108.40	105.60	107.00	91.584	1,519,355
2023-11-29	107.00	107.20	106.10	106.70	91.327	408,949
2023-11-28	100.90	107.40	100.90	106.50	91.156	248,237
2023-11-27	108.10	108.30	107.20	107.60	92.097	362,639
2023-11-24	107.30	108.10	107.00	108.10	92.525	390,650
2023-11-23	106.30	108.80	106.30	107.30	91.841	433,712
2023-11-22	106.30	107.50	105.90	107.00	91.584	207,706
2023-11-21	107.10	108.00	106.40	106.40	91.070	267,892
2023-11-20	108.00	108.20	104.10	107.10	91.670	260,721
2023-11-17	106.00	108.60	106.00	107.70	92.183	332,301
2023-11-16	105.80	107.10	105.50	106.30	90.985	310,792
2023-11-15	107.00	108.40	106.00	107.10	91.670	391,085
2023-11-14	104.30	106.90	102.80	106.50	91.156	529,047
2023-11-13	103.40	103.40	100.90	102.50	87.732	363,682
2023-11-10	100.00	103.30	100.00	103.00	88.160	302,389
2023-11-09	104.70	104.70	101.60	103.80	88.845	271,706
2023-11-08	99.700	102.00	99.700	101.60	86.962	360,856
2023-11-07	100.60	101.60	99.200	100.50	86.020	329,786
2023-11-06	101.40	102.20	100.30	100.60	86.106	393,577
2023-11-03	102.40	103.10	101.40	101.40	86.791	129,802
2023-11-02	100.00	104.20	100.00	102.40	87.647	538,782
2023-11-01	98.850	99.900	98.150	99.550	85.207	533,414
2023-10-31	96.950	98.950	96.650	98.700	84.480	492,541
2023-10-30	96.900	98.450	96.200	96.900	82.939	543,532
2023-10-27	91.050	96.800	87.750	96.200	82.340	1,227,808
2023-10-26	90.900	92.000	90.200	91.300	78.146	737,515
2023-10-25	91.550	92.050	89.750	90.900	77.804	440,941
2023-10-24	90.950	92.250	90.450	91.850	78.617	320,480
2023-10-23	90.300	91.250	89.800	90.950	77.846	493,225
2023-10-20	92.000	92.250	90.750	91.200	78.060	461,469
2023-10-19	92.700	93.850	92.300	93.150	79.729	389,094
2023-10-18	95.000	95.000	92.550	93.050	79.644	465,029
2023-10-17	95.400	95.400	93.700	94.350	80.756	453,535
2023-10-16	94.850	95.600	94.250	95.100	81.398	494,987
2023-10-13	98.900	98.900	94.900	95.000	81.313	540,817
2023-10-12	100.10	100.70	98.550	98.900	84.651	619,203
2023-10-11	98.900	100.30	97.850	98.700	84.480	1,995,866
2023-10-10	97.950	97.950	94.400	96.250	82.383	900,424
2023-10-09	96.000	98.350	94.900	95.200	81.484	1,191,002
2023-10-06	94.550	94.800	93.000	94.000	80.457	989,670
2023-10-05	96.450	96.450	93.650	93.750	80.243	214,572
2023-10-04	94.400	94.950	93.850	94.050	80.500	240,984
2023-10-03	95.400	95.850	94.300	94.850	81.184	479,698
2023-10-02	97.850	98.350	95.750	96.300	82.426	545,681
2023-09-29	97.400	98.300	97.000	97.150	83.153	752,084
2023-09-28	98.450	98.450	95.550	96.850	82.896	762,617
2023-09-27	95.800	97.050	95.600	95.900	82.083	324,319
2023-09-26	97.500	97.500	95.600	95.800	81.998	302,579
2023-09-25	98.900	99.500	96.900	97.500	83.453	196,670
2023-09-22	99.300	100.40	98.300	99.250	84.951	287,644
2023-09-21	99.350	100.60	98.850	99.500	85.164	436,075
2023-09-20	99.650	102.30	99.250	100.70	86.192	573,389
2023-09-19	101.30	102.50	99.550	99.650	85.293	294,404
2023-09-18	103.70	103.90	101.90	102.30	87.561	253,461
2023-09-15	104.20	104.90	103.00	103.20	88.331	478,891
2023-09-14	101.70	102.60	100.40	102.50	87.732	460,046
2023-09-13	101.00	101.90	100.10	101.70	87.048	498,182
2023-09-12	105.00	105.00	101.10	101.20	86.620	513,636
2023-09-11	105.00	105.00	102.70	103.40	88.503	252,502
2023-09-08	105.60	105.60	102.10	103.10	88.246	228,531

← NewerPage 13 of 21 · 1,260 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.