HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	118.50	120.40	118.10	120.00	102.71	1,127,693
2023-06-14	117.60	119.30	114.70	119.20	102.03	884,497
2023-06-13	116.70	117.60	115.20	117.20	100.31	792,445
2023-06-12	113.00	115.20	112.80	115.20	98.602	364,863
2023-06-09	116.10	117.00	114.80	115.30	98.688	552,614
2023-06-08	116.00	117.30	115.20	116.40	99.630	377,685
2023-06-07	115.30	116.70	115.10	115.60	98.945	454,263
2023-06-05	115.00	116.30	114.00	114.60	98.089	222,801
2023-06-02	112.60	115.80	112.40	115.40	98.774	390,427
2023-06-01	110.00	111.60	109.40	111.20	95.179	1,333,692
2023-05-31	110.00	110.70	108.50	110.00	94.152	787,527
2023-05-30	111.40	112.00	109.40	109.70	93.895	281,433
2023-05-29	112.80	113.50	110.80	111.40	95.350	256,216
2023-05-26	111.80	112.90	111.00	112.80	96.548	321,781
2023-05-25	114.40	114.80	111.10	111.40	95.350	457,347
2023-05-24	115.30	115.30	112.90	113.60	97.233	501,822
2023-05-23	116.90	118.10	115.50	115.70	99.030	233,536
2023-05-22	117.00	118.00	115.50	117.50	100.57	616,797
2023-05-19	114.40	117.30	114.40	117.10	100.23	310,169
2023-05-17	115.90	115.90	113.80	114.40	97.918	99,072
2023-05-16	116.50	116.50	114.70	115.00	98.431	239,234
2023-05-15	116.50	117.40	115.90	116.50	99.715	175,182
2023-05-12	118.10	118.20	115.80	116.60	99.801	250,453
2023-05-11	116.70	118.30	116.60	117.50	100.57	429,325
2023-05-10	116.70	117.60	115.50	116.70	99.886	272,640
2023-05-09	116.10	117.00	115.10	116.70	99.886	255,508
2023-05-08	117.00	117.80	116.50	117.40	100.49	243,141
2023-05-05	114.90	117.20	114.90	116.90	100.06	194,250
2023-05-04	116.50	116.50	114.40	115.00	98.431	1,062,086
2023-05-03	116.20	117.60	115.90	115.90	99.202	346,783
2023-05-02	119.40	119.40	116.30	116.80	99.972	530,729
2023-04-28	123.60	125.70	115.90	120.70	100.13	745,991
2023-04-27	123.50	125.10	122.60	123.20	102.20	333,000
2023-04-26	124.00	125.40	121.70	123.40	102.37	645,826
2023-04-25	127.50	127.50	124.10	125.00	103.69	326,118
2023-04-24	125.40	127.20	125.40	127.00	105.35	194,265
2023-04-21	127.20	127.20	125.40	127.00	105.35	534,818
2023-04-20	127.00	127.80	126.30	127.00	105.35	258,288
2023-04-19	128.50	128.50	126.50	126.60	105.02	260,667
2023-04-18	128.20	129.40	127.90	128.50	106.60	493,082
2023-04-17	128.80	129.50	127.30	128.20	106.35	372,111
2023-04-14	127.10	127.90	126.20	127.20	105.52	192,808
2023-04-13	125.20	127.60	125.20	127.10	105.43	507,566
2023-04-12	124.00	125.90	123.50	124.50	103.28	470,439
2023-04-11	125.00	125.50	123.40	124.40	103.20	367,034
2023-04-06	123.40	124.50	122.40	123.70	102.61	94,860
2023-04-05	127.10	127.10	122.70	123.40	102.37	376,378
2023-04-04	128.40	128.40	126.70	127.10	105.43	275,606
2023-04-03	128.00	128.00	126.00	126.80	105.19	431,976
2023-03-31	126.10	129.20	125.70	128.50	106.60	383,131
2023-03-30	127.40	128.50	125.30	126.10	104.61	406,620
2023-03-29	123.20	127.50	123.20	126.90	105.27	717,425
2023-03-28	124.50	124.80	121.90	123.20	102.20	422,207
2023-03-27	119.40	122.20	119.20	121.60	100.87	352,536
2023-03-24	120.20	120.20	118.30	119.20	98.882	1,198,018
2023-03-23	120.00	120.70	118.10	120.00	99.545	295,030
2023-03-22	120.90	121.30	119.20	121.10	100.46	534,086
2023-03-21	117.80	122.40	117.60	120.90	100.29	496,135
2023-03-20	111.70	117.20	111.20	116.70	96.808	486,321
2023-03-17	115.80	117.40	110.80	111.70	92.660	711,669

← NewerPage 15 of 22 · 1,261 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.