HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	115.50	115.60	111.40	115.40	95.729	643,115
2023-03-15	115.00	115.40	110.90	111.00	92.079	964,257
2023-03-14	113.30	115.90	112.90	115.20	95.563	327,456
2023-03-13	117.20	117.50	111.70	113.20	93.904	430,363
2023-03-10	118.10	119.40	116.50	117.00	97.057	332,842
2023-03-09	119.80	119.80	117.70	118.60	98.384	398,747
2023-03-08	118.00	119.10	117.50	118.70	98.467	690,425
2023-03-07	119.20	120.50	117.60	118.00	97.886	710,830
2023-03-06	119.00	119.50	118.00	119.20	98.882	371,646
2023-03-03	116.10	118.60	115.90	118.50	98.301	325,229
2023-03-02	117.40	117.50	115.20	116.30	96.476	244,432
2023-03-01	116.70	118.70	116.40	117.40	97.388	380,546
2023-02-28	115.20	117.10	114.30	116.70	96.808	604,886
2023-02-27	113.40	115.70	112.50	115.50	95.812	284,442
2023-02-24	114.60	114.60	111.80	112.30	93.158	326,583
2023-02-23	114.60	115.20	112.00	113.40	94.070	513,286
2023-02-22	112.20	114.60	111.30	114.60	95.066	967,290
2023-02-21	114.00	114.60	112.10	113.70	94.319	777,909
2023-02-20	116.00	116.00	113.80	114.00	94.568	246,096
2023-02-17	117.80	117.80	113.30	115.00	95.397	450,213
2023-02-16	116.70	117.50	114.60	115.60	95.895	318,362
2023-02-15	112.40	116.10	111.00	116.00	96.227	468,954
2023-02-14	115.80	116.40	112.40	112.40	93.241	449,440
2023-02-13	115.00	116.00	113.90	115.60	95.895	279,134
2023-02-10	114.80	115.50	112.40	113.80	94.402	252,423
2023-02-09	116.20	117.40	115.00	116.40	96.559	346,018
2023-02-08	117.00	118.20	115.70	115.80	96.061	327,621
2023-02-07	116.50	117.60	115.40	116.60	96.725	648,612
2023-02-06	116.50	117.30	114.90	115.20	95.563	412,261
2023-02-03	116.70	117.50	115.00	117.00	97.057	440,618
2023-02-02	115.50	116.80	115.10	116.70	96.808	550,169
2023-02-01	112.60	115.50	112.60	114.90	95.315	369,421
2023-01-31	111.80	113.00	111.00	112.60	93.407	354,028
2023-01-30	108.80	112.90	106.40	112.40	93.241	643,607
2023-01-27	114.90	115.60	107.00	112.80	93.572	1,079,821
2023-01-26	113.70	115.10	113.20	113.70	94.319	285,457
2023-01-25	114.30	114.90	112.10	113.70	94.319	275,456
2023-01-24	114.20	115.30	113.50	114.30	94.817	196,206
2023-01-23	113.40	115.00	113.00	114.90	95.315	311,353
2023-01-20	113.20	113.70	112.30	113.00	93.738	239,404
2023-01-19	112.00	114.10	111.20	112.20	93.075	256,620
2023-01-18	111.80	113.10	111.10	112.30	93.158	756,886
2023-01-17	113.10	114.40	111.00	111.50	92.494	553,700
2023-01-16	113.80	114.50	111.20	113.00	93.738	874,412
2023-01-13	115.00	118.00	114.50	115.20	95.563	280,479
2023-01-12	115.80	116.30	108.00	115.30	95.646	1,656,516
2023-01-11	117.90	118.60	117.00	117.80	97.720	249,863
2023-01-10	120.10	120.10	117.60	117.90	97.803	195,469
2023-01-09	117.80	120.00	117.40	120.00	99.545	328,816
2023-01-05	114.60	117.30	113.80	117.30	97.305	185,459
2023-01-04	114.70	114.70	112.50	114.60	95.066	336,979
2023-01-03	112.70	114.70	112.60	113.40	94.070	264,180
2023-01-02	112.00	113.10	111.80	112.70	93.490	98,544
2022-12-30	114.00	114.00	111.00	111.10	92.162	156,372
2022-12-29	112.50	113.50	112.00	113.20	93.904	208,879
2022-12-28	113.00	114.30	112.30	112.50	93.324	214,489
2022-12-27	112.10	114.30	112.00	113.40	94.070	129,120
2022-12-23	111.40	112.60	111.00	112.00	92.909	210,298
2022-12-22	113.30	114.30	110.40	111.40	92.411	533,183
2022-12-21	113.10	115.50	112.50	115.10	95.480	293,425

← NewerPage 16 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.