HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	91.000	91.800	89.250	89.700	71.952	641,609
2022-04-04	92.000	92.600	90.800	91.750	73.596	291,043
2022-04-01	92.000	92.600	90.900	92.000	73.796	249,575
2022-03-31	93.000	93.680	92.060	92.360	74.085	321,110
2022-03-30	95.500	97.700	92.480	93.120	74.695	351,007
2022-03-29	94.340	96.360	92.760	95.500	76.604	804,460
2022-03-28	91.000	92.320	90.680	91.860	73.684	526,199
2022-03-25	94.000	94.140	90.800	91.000	72.994	813,479
2022-03-24	94.840	97.700	92.700	92.860	74.486	611,563
2022-03-23	99.000	99.600	95.620	97.080	77.871	459,028
2022-03-22	100.70	101.00	99.000	99.000	79.411	492,601
2022-03-21	99.840	101.25	99.520	100.35	80.494	501,902
2022-03-18	99.860	101.50	98.780	99.940	80.165	767,278
2022-03-17	100.05	100.05	97.260	99.380	79.716	422,010
2022-03-16	96.120	98.920	94.720	98.200	78.770	960,826
2022-03-15	96.960	96.960	91.960	93.420	74.935	816,221
2022-03-14	92.800	97.400	92.740	96.000	77.005	867,757
2022-03-11	91.880	94.780	91.640	92.740	74.390	452,074
2022-03-10	93.840	94.180	90.880	93.000	74.599	848,460
2022-03-09	88.080	93.240	87.300	91.880	73.700	884,602
2022-03-08	86.660	90.160	85.540	87.220	69.962	1,199,953
2022-03-07	88.000	90.340	84.320	87.860	70.476	1,059,011
2022-03-04	93.500	94.880	90.020	90.620	72.690	563,667
2022-03-03	98.820	100.20	94.580	94.580	75.866	377,887
2022-03-02	93.880	98.620	92.700	98.020	78.625	576,171
2022-03-01	97.020	98.800	93.940	94.300	75.641	925,586
2022-02-28	99.000	99.640	96.820	98.000	78.609	753,693
2022-02-25	99.540	101.60	98.260	100.85	80.895	423,829
2022-02-24	95.840	100.20	95.840	98.800	79.251	791,557
2022-02-23	104.00	106.55	102.85	102.95	82.580	440,145
2022-02-22	100.70	106.45	100.60	105.15	84.345	329,308
2022-02-21	108.30	109.45	102.85	104.75	84.024	457,353
2022-02-18	109.45	110.20	107.50	107.90	86.550	549,733
2022-02-17	109.90	111.25	109.55	110.00	88.235	509,130
2022-02-16	109.65	110.85	108.70	110.70	88.796	461,007
2022-02-15	105.50	109.00	105.35	108.50	87.032	446,636
2022-02-14	106.30	106.85	104.80	106.10	85.107	347,231
2022-02-11	109.95	110.90	109.55	110.30	88.476	230,598
2022-02-10	111.70	112.30	110.25	111.50	89.438	434,788
2022-02-09	109.40	111.55	108.85	111.20	89.197	255,716
2022-02-08	110.50	110.65	107.80	108.15	86.751	404,078
2022-02-07	110.80	111.25	110.05	110.20	88.395	500,542
2022-02-04	111.00	112.25	109.20	110.10	88.315	614,968
2022-02-03	113.50	114.20	111.75	112.00	89.839	469,482
2022-02-02	110.95	115.20	110.80	114.05	91.484	1,314,004
2022-02-01	111.30	113.20	109.10	109.85	88.115	1,143,198
2022-01-31	110.15	113.35	109.25	110.05	88.275	1,555,599
2022-01-28	104.00	104.00	96.900	103.25	82.820	1,207,964
2022-01-27	101.85	104.50	101.55	103.80	83.262	342,693
2022-01-26	102.60	105.55	102.50	104.10	83.502	554,071
2022-01-25	103.50	104.10	101.20	102.15	81.938	401,355
2022-01-24	107.20	107.20	101.60	102.55	82.259	875,099
2022-01-21	108.85	109.85	107.45	108.00	86.631	305,156
2022-01-20	110.55	111.60	109.50	110.85	88.917	279,343
2022-01-19	110.10	112.55	109.80	111.25	89.238	288,741
2022-01-18	116.00	116.10	109.60	110.45	88.596	464,238
2022-01-17	111.75	114.10	110.50	113.25	90.842	270,328
2022-01-14	114.60	115.50	111.70	111.75	89.639	207,514
2022-01-13	114.95	117.90	114.55	116.25	93.248	440,070
2022-01-12	114.40	115.80	111.35	115.00	92.246	580,593

← NewerPage 20 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.