HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.200	77.250	75.600	75.750	71.522	684,009
2026-04-27	79.900	80.450	79.050	79.050	74.638	973,825
2026-04-24	79.700	80.200	79.050	79.850	75.393	978,247
2026-04-23	78.700	80.200	78.700	79.400	74.968	969,055
2026-04-22	79.900	80.100	78.500	78.700	74.307	463,076
2026-04-21	80.000	80.400	79.350	79.850	75.393	576,065
2026-04-20	78.900	80.150	78.900	79.900	75.441	363,072
2026-04-17	78.800	80.750	78.500	80.150	75.677	461,306
2026-04-16	77.550	78.550	77.400	78.550	74.166	387,292
2026-04-15	77.350	77.750	76.950	77.300	72.986	455,974
2026-04-14	77.000	77.700	76.950	77.250	72.938	877,599
2026-04-13	76.800	76.800	75.450	76.350	72.089	1,185,064
2026-04-10	74.700	77.450	74.200	77.050	72.750	1,231,445
2026-04-09	74.450	75.700	74.200	75.700	71.475	469,627
2026-04-08	74.200	75.200	74.000	74.350	70.200	560,833
2026-04-07	71.900	73.050	71.200	71.650	67.651	485,946
2026-04-02	72.100	72.100	71.300	71.500	67.509	144,037
2026-04-01	73.300	73.700	72.400	72.400	68.359	604,916
2026-03-31	71.900	72.350	71.600	71.650	67.651	629,320
2026-03-30	71.450	72.050	70.700	71.500	67.509	1,003,115
2026-03-27	72.350	72.400	71.500	71.500	67.509	377,540
2026-03-26	71.700	72.650	71.300	72.450	68.406	437,709
2026-03-25	70.950	71.850	70.950	71.700	67.698	489,064
2026-03-24	70.000	70.550	69.600	70.300	66.376	354,176
2026-03-23	67.500	70.550	66.800	69.500	65.621	442,449
2026-03-20	69.150	69.650	68.350	68.550	64.724	3,039,138
2026-03-19	70.200	70.200	68.650	68.700	64.866	667,327
2026-03-18	70.750	71.750	70.700	70.850	66.896	636,059
2026-03-17	71.200	71.350	70.350	70.600	66.660	350,312
2026-03-16	71.600	71.600	70.600	71.200	67.226	437,925
2026-03-13	73.700	73.700	71.600	71.600	67.604	294,681
2026-03-12	72.250	73.400	71.850	73.200	69.114	525,505
2026-03-11	72.650	72.700	71.550	72.250	68.217	447,225
2026-03-10	72.400	74.000	72.400	72.650	68.595	658,818
2026-03-09	72.000	72.050	70.950	71.050	67.084	548,130
2026-03-06	74.000	74.900	73.200	73.650	69.539	611,938
2026-03-05	74.000	75.050	73.650	73.950	69.823	1,800,180
2026-03-04	72.600	74.600	72.350	74.100	69.964	458,531
2026-03-03	74.250	74.250	72.100	72.550	68.501	643,463
2026-03-02	75.900	76.550	74.850	74.850	70.672	744,315
2026-02-27	77.450	77.900	77.000	77.600	73.269	478,662
2026-02-26	77.100	78.150	76.950	77.450	73.127	414,631
2026-02-25	77.100	78.450	76.750	76.950	72.655	389,341
2026-02-24	76.800	78.050	76.800	77.150	72.844	381,214
2026-02-23	77.800	77.800	76.450	76.750	72.466	538,490
2026-02-20	76.150	78.100	76.100	77.500	73.174	1,489,069
2026-02-19	75.900	76.850	75.500	75.900	71.664	419,316
2026-02-18	76.200	76.400	75.650	76.050	71.805	423,457
2026-02-17	75.750	76.500	75.550	76.400	72.136	783,661
2026-02-16	76.700	77.000	75.550	75.550	71.333	503,457
2026-02-13	76.000	76.950	75.200	76.550	72.277	568,776
2026-02-12	76.700	76.850	75.450	76.100	71.853	526,296
2026-02-11	76.800	76.950	76.050	76.100	71.853	547,087
2026-02-10	75.300	76.700	75.300	76.700	72.419	428,044
2026-02-09	76.050	76.300	74.600	75.300	71.097	435,380
2026-02-06	75.200	76.200	74.400	75.700	71.475	742,584
2026-02-05	75.350	75.900	74.450	75.000	70.814	648,164
2026-02-04	74.000	75.750	73.900	75.200	71.003	821,283
2026-02-03	74.400	74.700	73.000	74.100	69.964	778,030
2026-02-02	72.750	74.400	72.550	74.200	70.059	1,383,211

← NewerPage 3 of 5 · 249 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.