HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	88.700	89.150	87.000	87.700	87.700	294,998
2026-07-24	87.250	88.300	87.150	88.300	88.300	269,787
2026-07-23	87.700	87.850	85.850	87.450	87.450	471,966
2026-07-22	86.200	88.000	85.650	87.950	87.950	1,028,063
2026-07-21	84.500	86.600	83.650	86.250	86.250	775,788
2026-07-20	74.750	84.350	73.750	84.300	84.300	1,775,053
2026-07-17	74.650	74.700	73.650	74.300	74.300	305,893
2026-07-16	73.000	74.850	73.000	74.550	74.550	196,143
2026-07-15	71.950	72.850	71.650	72.850	72.850	251,804
2026-07-14	72.200	72.650	71.650	71.900	71.900	233,082
2026-07-13	71.800	72.450	71.400	72.200	72.200	443,977
2026-07-10	72.500	72.800	71.650	72.150	72.150	550,171
2026-07-09	71.350	72.750	71.150	72.700	72.700	259,607
2026-07-08	72.500	72.500	70.600	70.600	70.600	212,039
2026-07-07	73.900	74.000	72.500	72.500	72.500	348,049
2026-07-06	74.500	74.750	72.800	73.200	73.200	209,676
2026-07-03	73.650	74.600	73.200	74.600	74.600	188,508
2026-07-02	72.900	73.750	72.300	73.550	73.550	455,254
2026-07-01	72.100	72.550	71.200	72.550	72.550	669,540
2026-06-30	71.600	73.100	71.400	72.250	72.250	368,669
2026-06-29	71.850	72.250	71.100	71.450	71.450	265,290
2026-06-26	73.150	73.150	71.600	72.050	72.050	184,107
2026-06-25	73.050	73.750	72.850	73.150	73.150	233,085
2026-06-24	73.200	73.550	72.150	72.950	72.950	265,805
2026-06-23	73.000	73.300	72.350	73.200	73.200	572,147
2026-06-22	73.800	74.050	72.650	74.050	74.050	200,341
2026-06-18	73.650	74.000	72.400	74.000	74.000	318,721
2026-06-17	72.600	73.650	71.900	73.450	73.450	219,761
2026-06-16	72.650	73.650	72.200	72.600	72.600	256,821
2026-06-15	72.000	73.100	71.950	72.650	72.650	936,465
2026-06-12	72.000	72.450	70.700	71.000	71.000	994,442
2026-06-11	72.550	72.950	70.900	70.900	70.900	315,430
2026-06-10	74.300	74.550	72.550	72.550	72.550	841,989
2026-06-09	73.800	74.750	73.450	73.950	73.950	1,430,889
2026-06-08	74.800	74.800	72.800	74.000	74.000	263,895
2026-06-05	74.250	75.350	74.250	74.550	74.550	427,919
2026-06-04	73.750	75.200	73.700	74.500	74.500	337,189
2026-06-03	72.550	73.850	72.250	73.850	73.850	635,867
2026-06-02	71.500	72.550	71.500	72.550	72.550	293,785
2026-06-01	73.000	73.350	71.000	71.300	71.300	1,486,980
2026-05-29	73.450	73.750	72.800	73.050	73.050	688,266
2026-05-28	75.050	75.100	73.100	73.300	73.300	244,479
2026-05-27	75.450	76.600	74.800	74.950	74.950	374,909
2026-05-26	76.750	76.750	75.300	75.450	75.450	358,683
2026-05-25	77.000	77.700	76.750	76.800	76.800	239,116
2026-05-22	75.500	76.600	75.500	76.550	76.550	277,332
2026-05-21	75.900	76.000	75.050	75.300	75.300	159,341
2026-05-20	74.100	76.400	73.600	75.600	75.600	916,155
2026-05-19	74.700	75.500	74.000	74.250	74.250	441,715
2026-05-18	74.250	75.200	73.250	74.800	74.800	719,927
2026-05-15	74.700	75.100	73.750	74.450	74.450	312,587
2026-05-13	73.700	74.400	73.600	74.400	74.400	940,197
2026-05-12	73.750	74.600	73.300	73.600	73.600	260,122
2026-05-11	73.700	75.050	73.300	74.000	74.000	413,534
2026-05-08	75.150	75.150	73.600	73.950	73.950	295,421
2026-05-07	75.250	76.400	75.150	75.150	75.150	604,344
2026-05-06	75.000	75.850	74.650	75.200	75.200	380,012
2026-05-05	71.300	75.200	71.300	73.850	73.850	748,338
2026-05-04	75.600	77.000	73.100	75.250	71.050	801,805
2026-04-30	75.000	75.800	74.550	75.150	70.956	1,094,927

← NewerPage 2 of 21 · 1,260 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.