HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	89.050	89.900	88.150	88.400	73.332	307,140
2022-09-26	88.750	90.650	88.300	88.300	73.249	352,192
2022-09-23	93.600	93.600	89.050	90.300	74.908	470,883
2022-09-22	92.050	93.200	91.350	91.350	75.779	340,179
2022-09-21	92.750	93.800	92.050	93.600	77.645	197,198
2022-09-20	97.600	97.600	92.750	92.750	76.940	356,700
2022-09-19	93.100	95.200	92.800	94.800	78.641	249,822
2022-09-16	93.300	93.700	90.550	93.500	77.562	704,036
2022-09-15	95.000	96.000	92.700	94.350	78.267	389,960
2022-09-14	94.500	96.100	94.200	95.050	78.848	750,458
2022-09-13	99.500	99.750	95.650	95.650	79.346	366,375
2022-09-12	97.500	99.700	97.500	99.500	82.540	314,497
2022-09-09	94.550	97.900	94.550	97.600	80.963	707,746
2022-09-08	94.250	95.350	93.200	94.550	78.433	286,547
2022-09-07	92.000	94.250	91.650	94.250	78.184	343,136
2022-09-06	92.900	94.950	92.900	94.250	78.184	716,986
2022-09-05	94.800	94.800	92.550	93.400	77.479	224,596
2022-09-02	94.650	97.100	92.900	96.600	80.134	335,102
2022-09-01	94.500	94.500	92.850	93.050	77.189	293,797
2022-08-31	94.800	96.500	94.400	95.000	78.807	455,768
2022-08-30	95.500	98.200	95.150	95.850	79.512	498,368
2022-08-29	96.000	97.200	95.150	96.500	80.051	434,216
2022-08-26	100.00	100.00	96.900	97.150	80.590	387,066
2022-08-25	100.40	101.30	97.400	97.850	81.171	283,444
2022-08-24	100.40	101.10	98.900	100.40	83.286	229,475
2022-08-23	99.500	101.50	99.500	100.30	83.203	410,701
2022-08-22	103.00	104.10	100.40	100.50	83.369	338,151
2022-08-19	104.20	104.70	102.50	104.20	86.438	321,438
2022-08-18	104.80	106.20	104.40	105.30	87.351	200,286
2022-08-17	106.10	106.20	103.90	104.70	86.853	305,025
2022-08-16	104.40	107.10	104.40	106.10	88.015	564,241
2022-08-15	103.60	105.00	103.20	104.40	86.604	227,311
2022-08-12	103.60	104.30	102.80	103.20	85.609	265,388
2022-08-11	105.40	106.50	103.80	104.00	86.272	325,736
2022-08-10	100.60	105.70	100.60	105.50	87.517	277,126
2022-08-09	104.90	105.90	102.50	102.80	85.277	223,926
2022-08-08	103.10	106.20	103.10	105.50	87.517	277,896
2022-08-05	106.00	106.50	102.80	102.80	85.277	360,249
2022-08-04	105.90	106.70	105.00	105.80	87.766	231,178
2022-08-03	103.70	106.10	103.20	105.80	87.766	423,162
2022-08-02	102.50	104.20	101.70	103.80	86.107	482,402
2022-08-01	105.50	106.30	103.20	103.30	85.692	275,700
2022-07-29	103.80	106.10	103.80	105.50	87.517	282,101
2022-07-28	103.30	104.80	102.90	104.00	86.272	454,691
2022-07-27	101.80	105.20	101.80	103.40	85.775	494,231
2022-07-26	103.40	104.30	101.80	103.50	85.858	492,683
2022-07-25	102.40	104.30	100.80	103.30	85.692	600,443
2022-07-22	99.700	102.20	99.650	101.80	84.448	392,284
2022-07-21	99.500	100.90	97.250	100.60	83.452	508,606
2022-07-20	99.100	99.650	97.900	99.500	82.540	754,763
2022-07-19	96.100	98.400	93.950	98.250	81.503	382,414
2022-07-18	94.350	96.250	93.350	95.450	79.180	558,255
2022-07-15	88.850	94.100	88.000	93.500	77.562	661,895
2022-07-14	90.850	91.150	87.400	88.300	73.249	474,400
2022-07-13	92.450	92.750	89.500	90.950	75.447	711,752
2022-07-12	90.000	92.450	88.050	92.450	76.691	725,570
2022-07-11	90.850	91.350	88.950	90.000	74.659	347,915
2022-07-08	89.450	91.350	88.500	90.850	75.364	298,481
2022-07-07	88.250	90.000	87.700	89.450	74.203	416,058
2022-07-06	84.650	87.700	84.650	87.100	72.253	439,380

← NewerPage 18 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.