HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	105.10	105.90	103.90	104.90	89.786	337,634
2023-09-06	105.00	106.20	104.70	105.90	90.642	317,806
2023-09-05	106.70	107.10	104.80	105.00	89.872	235,374
2023-09-04	106.80	108.00	104.00	106.70	91.327	271,577
2023-09-01	108.10	108.50	104.40	106.90	91.498	559,304
2023-08-31	110.00	110.00	107.60	108.00	92.440	384,667
2023-08-30	109.50	109.50	107.90	108.60	92.953	170,081
2023-08-29	109.00	109.10	107.80	108.80	93.125	233,098
2023-08-28	107.50	108.70	106.80	107.80	92.269	267,564
2023-08-25	105.50	107.50	105.50	106.50	91.156	161,332
2023-08-24	106.10	106.40	105.40	105.50	90.300	280,636
2023-08-23	105.00	105.80	104.30	104.80	89.701	349,495
2023-08-22	105.20	105.20	102.00	104.80	89.701	290,600
2023-08-21	103.70	104.30	102.70	102.90	88.075	233,735
2023-08-18	105.20	105.40	102.90	103.20	88.331	483,539
2023-08-17	105.90	106.55	105.20	105.30	90.129	264,286
2023-08-16	105.70	107.20	105.70	106.80	91.413	200,566
2023-08-15	105.10	108.40	105.10	106.50	91.156	180,689
2023-08-14	108.00	108.60	107.30	108.20	92.611	721,266
2023-08-11	107.20	108.40	106.90	108.00	92.440	731,771
2023-08-10	107.00	108.50	107.00	108.00	92.440	209,673
2023-08-09	107.20	108.30	107.00	107.40	91.926	211,011
2023-08-08	107.00	108.50	107.00	107.30	91.841	265,245
2023-08-07	109.10	109.10	107.20	108.30	92.697	411,511
2023-08-04	108.70	109.90	108.20	109.10	93.381	296,210
2023-08-03	110.40	111.10	108.80	109.00	93.296	415,952
2023-08-02	112.50	112.90	110.90	111.60	95.521	451,371
2023-08-01	114.30	114.70	113.00	113.90	97.490	222,488
2023-07-31	115.00	115.00	112.70	114.30	97.832	467,660
2023-07-28	114.70	114.90	113.30	114.50	98.003	144,454
2023-07-27	113.20	115.00	111.40	114.30	97.832	253,939
2023-07-26	112.40	115.40	111.80	113.20	96.891	901,836
2023-07-25	108.70	113.50	108.00	113.50	97.147	495,978
2023-07-24	107.80	108.80	106.70	108.20	92.611	390,983
2023-07-21	105.60	108.20	104.10	107.80	92.269	552,089
2023-07-20	107.00	109.80	106.40	107.00	91.584	513,167
2023-07-19	116.40	116.40	110.10	112.00	95.864	597,174
2023-07-18	112.00	113.90	112.00	113.60	97.233	362,366
2023-07-17	114.70	114.70	112.20	113.10	96.805	343,285
2023-07-14	116.60	116.60	114.00	114.50	98.003	447,341
2023-07-13	118.20	118.90	116.20	116.60	99.801	459,700
2023-07-12	115.20	118.10	114.50	117.60	100.66	460,916
2023-07-11	115.80	115.80	114.00	114.50	98.003	352,922
2023-07-10	111.50	115.50	111.50	113.90	97.490	229,025
2023-07-07	112.10	116.00	111.90	115.50	98.859	643,084
2023-07-06	112.30	114.40	111.40	112.10	95.949	518,350
2023-07-05	114.70	115.60	113.40	113.50	97.147	368,814
2023-07-04	114.70	114.70	109.70	114.20	97.747	346,930
2023-07-03	113.10	115.10	113.10	114.20	97.747	266,333
2023-06-30	114.90	115.60	113.40	114.30	97.832	468,005
2023-06-29	115.00	115.00	112.40	113.70	97.319	262,944
2023-06-28	112.10	113.50	112.10	112.90	96.634	298,115
2023-06-27	111.00	112.40	110.50	111.90	95.778	282,538
2023-06-26	111.00	111.50	109.80	111.00	95.008	363,379
2023-06-22	109.60	111.90	107.70	111.40	95.350	743,010
2023-06-21	117.00	117.00	110.10	110.90	94.922	1,232,580
2023-06-20	119.00	120.10	117.70	117.70	100.74	1,322,368
2023-06-19	119.40	120.80	117.60	119.80	102.54	474,401
2023-06-16	121.10	121.10	119.30	120.60	103.22	567,847
2023-06-15	118.50	120.40	118.10	120.00	102.71	1,127,693

← NewerPage 14 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.