HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	85.850	87.200	83.700	84.650	70.221	304,056
2022-07-04	87.350	88.850	85.500	85.850	71.216	265,320
2022-07-01	84.850	89.050	84.500	87.150	72.295	442,876
2022-06-30	86.100	87.600	85.000	87.050	72.212	618,898
2022-06-29	90.100	90.100	87.200	87.200	72.336	452,371
2022-06-28	90.350	91.850	89.650	89.750	74.452	738,814
2022-06-27	87.800	91.350	87.800	89.900	74.576	582,838
2022-06-23	91.650	91.650	86.400	86.800	72.004	491,305
2022-06-22	88.700	88.700	85.800	88.000	73.000	476,827
2022-06-21	89.000	90.750	89.000	89.550	74.286	422,747
2022-06-20	88.350	89.350	87.450	88.600	73.498	207,610
2022-06-17	87.150	91.250	87.150	88.250	73.207	1,289,651
2022-06-16	89.950	90.400	85.950	87.150	72.295	683,557
2022-06-15	93.700	93.700	87.850	90.150	74.783	970,173
2022-06-14	91.200	91.700	88.500	88.900	73.746	1,040,624
2022-06-13	91.550	91.650	88.800	90.600	75.157	448,649
2022-06-10	92.200	93.950	91.150	91.550	75.945	404,480
2022-06-09	95.250	95.700	93.150	93.900	77.894	560,894
2022-06-08	100.80	100.90	93.350	95.250	79.014	953,114
2022-06-07	95.000	95.000	92.300	93.500	77.562	585,678
2022-06-03	93.950	94.300	92.500	93.500	77.562	275,953
2022-06-02	89.000	93.300	89.000	93.150	77.272	273,281
2022-06-01	91.950	94.700	91.300	92.300	76.567	1,143,779
2022-05-31	87.950	93.000	87.950	91.900	76.235	1,286,195
2022-05-30	89.500	91.700	89.100	90.400	74.991	220,917
2022-05-27	86.150	89.500	86.000	89.350	74.120	313,432
2022-05-25	84.450	86.250	84.450	85.000	70.511	211,528
2022-05-24	87.300	87.600	84.450	84.450	70.055	402,952
2022-05-23	86.550	87.700	85.250	86.250	71.548	345,862
2022-05-20	86.500	88.300	85.100	85.500	70.926	404,074
2022-05-19	84.900	86.350	84.400	86.200	71.507	497,425
2022-05-18	87.150	87.550	85.650	86.700	71.921	730,503
2022-05-17	85.250	88.250	85.200	86.250	71.548	459,120
2022-05-16	86.050	87.150	84.050	85.300	70.760	673,984
2022-05-13	83.050	86.050	83.050	85.850	71.216	609,360
2022-05-12	80.250	82.800	80.200	82.800	68.686	577,270
2022-05-11	81.500	82.800	79.100	82.600	68.520	767,330
2022-05-10	79.250	81.450	79.150	79.450	65.907	446,921
2022-05-09	81.000	81.800	77.700	79.000	65.534	439,106
2022-05-06	83.000	83.800	80.800	81.900	67.940	554,551
2022-05-05	87.000	87.400	82.450	83.050	68.894	699,957
2022-05-04	84.100	85.450	81.850	85.300	70.760	699,136
2022-05-03	83.700	84.200	82.350	83.500	69.267	601,336
2022-05-02	85.250	85.500	80.600	82.450	68.396	790,077
2022-04-29	89.500	89.500	84.400	85.250	70.719	976,846
2022-04-28	87.250	90.850	87.000	90.800	72.834	1,179,042
2022-04-27	85.100	87.100	84.300	85.850	68.863	572,385
2022-04-26	88.300	88.500	84.650	84.750	67.981	336,132
2022-04-25	88.200	88.450	85.850	87.200	69.946	529,506
2022-04-22	89.350	91.050	89.250	89.300	71.631	811,651
2022-04-21	88.750	91.250	87.150	91.050	73.034	776,455
2022-04-20	86.950	87.750	84.850	87.350	70.067	1,641,968
2022-04-19	84.050	86.050	83.650	85.500	68.583	765,684
2022-04-14	86.700	86.700	83.900	83.900	67.299	318,999
2022-04-13	86.200	86.250	84.850	85.850	68.863	345,193
2022-04-12	85.250	86.300	84.200	86.200	69.144	639,320
2022-04-11	87.200	87.550	85.350	85.600	68.663	369,792
2022-04-08	87.450	88.500	86.400	87.200	69.946	494,515
2022-04-07	88.700	89.300	86.650	87.000	69.786	505,929
2022-04-06	89.800	90.650	86.800	87.900	70.508	468,123

← NewerPage 19 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.