HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	117.45	118.80	113.65	114.30	91.684	815,095
2022-01-10	124.35	125.55	116.70	117.30	94.090	401,554
2022-01-07	123.15	124.65	122.10	124.35	99.746	548,883
2022-01-05	123.90	124.85	123.10	124.85	100.15	215,943
2022-01-04	121.65	123.60	121.50	123.25	98.863	504,355
2022-01-03	121.80	122.45	120.60	121.65	97.580	385,886
2021-12-30	121.25	121.85	120.95	121.30	97.299	130,153
2021-12-29	119.80	121.20	119.60	121.20	97.219	203,338
2021-12-28	118.90	120.60	118.85	119.75	96.056	158,048
2021-12-27	117.45	119.45	117.40	118.95	95.414	172,052
2021-12-23	116.05	117.85	116.05	117.55	94.291	312,477
2021-12-22	117.00	117.50	115.80	116.75	93.649	307,920
2021-12-21	115.25	117.00	114.90	116.70	93.609	961,019
2021-12-20	114.15	114.45	112.55	113.70	91.203	368,510
2021-12-17	114.55	116.65	114.50	116.00	93.048	509,150
2021-12-16	115.80	117.05	114.85	115.70	92.807	628,836
2021-12-15	114.50	115.00	113.00	114.20	91.604	392,441
2021-12-14	114.85	116.45	113.45	113.50	91.042	391,640
2021-12-13	119.90	119.95	115.05	115.25	92.446	485,966
2021-12-10	115.85	117.50	115.55	116.55	93.489	717,122
2021-12-09	115.80	116.95	115.05	116.30	93.288	709,289
2021-12-08	114.00	115.85	113.50	114.90	92.165	301,046
2021-12-07	110.55	114.45	110.20	114.35	91.724	338,968
2021-12-06	108.50	110.30	108.05	109.65	87.954	538,701
2021-12-03	111.45	111.55	107.60	107.60	86.310	221,423
2021-12-02	109.50	111.05	108.75	110.55	88.676	283,186
2021-12-01	107.40	110.70	107.00	110.45	88.596	548,184
2021-11-30	107.20	109.25	106.90	107.40	86.149	685,182
2021-11-29	109.00	110.05	108.70	108.85	87.312	547,062
2021-11-26	109.20	110.70	108.25	108.45	86.992	959,874
2021-11-25	111.55	112.90	111.20	112.35	90.120	193,460
2021-11-24	111.55	112.30	110.40	111.40	89.358	304,687
2021-11-23	113.00	113.00	111.45	111.55	89.478	642,568
2021-11-22	114.45	114.80	113.70	113.90	91.363	195,372
2021-11-19	114.60	114.85	113.10	114.25	91.644	360,850
2021-11-18	114.40	114.45	112.85	114.00	91.443	296,161
2021-11-17	111.35	115.70	111.35	114.40	91.764	1,027,680
2021-11-16	110.75	112.25	110.75	112.05	89.879	355,672
2021-11-15	110.90	112.30	110.35	112.00	89.839	445,706
2021-11-12	107.90	111.50	106.10	111.25	89.238	671,973
2021-11-11	105.85	109.00	105.80	107.90	86.550	294,399
2021-11-10	106.05	106.85	104.85	105.85	84.906	266,091
2021-11-09	105.35	106.85	105.35	106.10	85.107	491,086
2021-11-08	104.15	106.15	104.05	105.35	84.505	575,208
2021-11-05	104.95	104.95	103.60	104.55	83.863	98,102
2021-11-04	103.10	104.65	102.05	104.25	83.623	876,995
2021-11-03	102.05	103.25	101.35	103.10	82.700	401,445
2021-11-02	99.980	101.70	99.500	101.70	81.577	449,524
2021-11-01	101.25	101.85	100.05	100.60	80.695	274,166
2021-10-29	100.15	100.60	99.500	100.30	80.454	395,310
2021-10-28	100.70	100.90	99.520	100.70	80.775	545,506
2021-10-27	99.640	102.05	99.500	100.70	80.775	583,712
2021-10-26	99.200	100.85	99.200	99.500	79.812	634,102
2021-10-25	102.00	102.05	97.460	99.500	79.812	662,347
2021-10-22	104.15	114.20	99.400	102.00	81.818	1,031,925
2021-10-21	104.00	105.30	103.70	105.10	84.304	397,591
2021-10-20	102.40	104.95	102.00	104.80	84.064	427,440

← NewerPage 21 of 21 · 1,257 trading days

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.