HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	112.20	113.50	111.50	112.90	93.655	181,131
2022-12-19	112.90	114.30	112.70	113.20	93.904	249,212
2022-12-16	113.50	114.00	111.10	112.90	93.655	530,028
2022-12-15	116.40	116.70	111.80	113.50	94.153	736,422
2022-12-14	118.40	119.30	117.00	118.10	97.969	513,079
2022-12-13	117.00	120.60	115.30	118.20	98.052	555,150
2022-12-12	115.80	116.30	113.40	116.20	96.393	580,615
2022-12-09	113.70	115.80	113.30	115.80	96.061	469,233
2022-12-08	114.00	114.70	113.60	114.20	94.734	213,500
2022-12-07	115.00	115.50	112.90	113.90	94.485	221,710
2022-12-06	116.00	117.30	114.40	115.00	95.397	284,294
2022-12-05	115.90	116.90	114.70	116.10	96.310	247,742
2022-12-02	114.40	116.00	113.20	115.90	96.144	422,187
2022-12-01	115.50	115.70	112.50	114.70	95.149	542,456
2022-11-30	114.00	115.30	112.10	112.90	93.655	847,537
2022-11-29	115.00	116.20	113.70	114.00	94.568	275,670
2022-11-28	115.00	115.50	113.90	115.00	95.397	291,837
2022-11-25	115.40	115.60	114.30	114.80	95.232	164,454
2022-11-24	115.70	116.40	114.60	115.40	95.729	204,526
2022-11-23	114.30	115.70	113.30	115.50	95.812	250,110
2022-11-22	111.60	113.70	111.00	113.00	93.738	268,421
2022-11-21	111.20	111.90	109.50	111.20	92.245	282,729
2022-11-18	110.50	111.90	109.40	111.60	92.577	223,749
2022-11-17	109.20	111.20	108.50	108.80	90.254	276,067
2022-11-16	111.20	112.30	108.60	109.30	90.669	249,229
2022-11-15	113.30	113.70	110.80	111.20	92.245	445,728
2022-11-14	114.90	115.20	112.20	113.20	93.904	352,276
2022-11-11	117.20	117.60	114.10	114.50	94.983	713,064
2022-11-10	110.00	116.50	109.90	116.30	96.476	383,959
2022-11-09	112.10	112.60	110.60	111.30	92.328	228,718
2022-11-08	111.50	113.10	111.10	112.10	92.992	403,694
2022-11-07	109.00	112.30	108.00	111.50	92.494	565,581
2022-11-04	107.10	108.90	106.00	108.60	90.088	198,542
2022-11-03	107.20	107.40	104.00	105.50	87.517	312,686
2022-11-02	110.00	110.60	106.70	107.00	88.761	653,060
2022-11-01	109.70	112.00	108.80	109.00	90.420	343,402
2022-10-31	108.30	109.70	107.80	109.00	90.420	529,217
2022-10-28	106.50	110.00	106.00	109.40	90.752	427,569
2022-10-27	106.90	108.90	104.80	108.20	89.757	679,981
2022-10-26	106.40	107.70	105.20	107.20	88.927	384,303
2022-10-25	107.00	107.70	102.80	105.80	87.766	1,022,532
2022-10-24	102.00	105.80	101.70	105.80	87.766	1,346,947
2022-10-21	100.30	104.50	92.500	100.80	83.618	868,206
2022-10-20	100.50	102.80	99.150	101.70	84.365	490,872
2022-10-19	103.00	103.70	100.60	100.60	83.452	473,725
2022-10-18	100.50	103.10	100.40	103.10	85.526	456,194
2022-10-17	96.700	101.10	96.050	100.20	83.120	549,978
2022-10-14	97.800	98.350	95.250	96.500	80.051	383,954
2022-10-13	94.100	95.500	90.050	95.200	78.973	439,060
2022-10-12	93.550	97.400	93.550	95.600	79.304	340,861
2022-10-11	94.950	97.500	93.300	96.550	80.092	398,233
2022-10-10	93.300	96.650	93.250	94.750	78.599	269,425
2022-10-07	98.400	98.800	94.700	94.800	78.641	390,423
2022-10-06	100.00	101.00	95.900	98.400	81.627	1,131,983
2022-10-05	98.650	100.80	98.350	98.900	82.042	1,046,154
2022-10-04	95.000	99.500	94.050	98.650	81.834	610,759
2022-10-03	91.300	93.250	89.850	93.050	77.189	330,519
2022-09-30	89.500	92.350	89.000	91.900	76.235	427,188
2022-09-29	90.200	90.200	86.200	88.150	73.124	494,966
2022-09-28	88.400	90.250	85.400	90.200	74.825	467,176

← NewerPage 17 of 21 · 1,257 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.