HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.400	73.250	70.950	72.700	68.642	2,589,679
2026-01-29	84.800	84.950	72.350	72.350	68.312	2,643,351
2026-01-28	85.000	85.000	83.900	84.000	79.312	554,874
2026-01-27	86.000	86.000	84.600	85.000	80.256	352,121
2026-01-26	85.400	85.650	84.700	85.300	80.539	256,612
2026-01-23	85.500	85.800	84.600	85.300	80.539	257,519
2026-01-22	85.000	86.100	84.850	85.400	80.634	533,678
2026-01-21	83.100	84.400	83.100	83.800	79.123	404,447
2026-01-20	83.050	83.800	82.600	83.050	78.415	984,579
2026-01-19	84.000	84.650	83.350	84.100	79.406	1,089,193
2026-01-16	86.050	86.100	84.950	85.500	80.728	1,028,124
2026-01-15	85.150	86.550	85.150	86.150	81.342	344,205
2026-01-14	85.400	85.800	84.700	85.550	80.775	466,848
2026-01-13	86.000	86.000	84.600	85.250	80.492	368,725
2026-01-12	87.400	87.850	85.850	85.900	81.106	482,567
2026-01-09	86.600	88.050	86.400	87.400	82.522	275,784
2026-01-08	88.650	88.650	86.100	86.600	81.767	284,326
2026-01-07	89.200	89.450	88.300	88.650	83.702	703,872
2026-01-05	87.700	88.850	87.400	88.050	83.136	346,899
2026-01-02	88.000	88.350	87.050	87.700	82.805	358,548
2025-12-30	87.900	88.250	87.500	87.950	83.041	169,794
2025-12-29	86.300	88.300	85.950	87.850	82.947	259,832
2025-12-23	86.950	87.050	86.050	86.200	81.389	204,392
2025-12-22	86.650	87.000	86.350	86.700	81.861	241,067
2025-12-19	86.400	87.100	85.600	86.650	81.814	875,801
2025-12-18	85.500	86.300	85.200	86.250	81.436	687,263
2025-12-17	87.300	87.300	85.700	86.000	81.200	648,868
2025-12-16	87.050	87.750	86.650	86.950	82.097	507,607
2025-12-15	87.400	88.200	86.950	87.050	82.191	296,838
2025-12-12	87.300	88.700	86.950	87.450	82.569	469,209
2025-12-11	86.050	87.800	86.050	87.300	82.427	330,386
2025-12-10	86.800	87.200	86.000	86.300	81.483	320,205
2025-12-09	87.700	88.050	86.300	86.700	81.861	420,267
2025-12-08	87.900	87.900	86.800	87.500	82.616	366,924
2025-12-05	88.400	88.700	87.250	87.850	82.947	409,614
2025-12-04	84.350	88.850	84.200	88.550	83.608	772,254
2025-12-03	85.400	85.500	83.950	84.350	79.642	351,643
2025-12-02	86.750	86.750	85.400	85.500	80.728	249,675
2025-12-01	86.350	86.800	85.850	86.800	81.955	338,382
2025-11-28	86.200	86.450	85.650	86.350	81.531	478,422
2025-11-27	86.250	86.650	85.400	86.200	81.389	144,759
2025-11-26	85.850	85.850	84.700	85.400	80.634	240,798
2025-11-25	84.600	85.600	83.500	85.200	80.445	319,642
2025-11-24	83.200	84.700	83.000	84.250	79.548	592,985
2025-11-21	82.300	82.700	81.500	82.700	78.084	338,040
2025-11-20	83.050	83.050	81.850	82.400	77.801	383,121
2025-11-19	80.600	82.400	80.200	82.150	77.565	453,896
2025-11-18	80.000	81.150	79.800	80.600	76.101	697,522
2025-11-17	81.800	81.800	80.400	80.400	75.913	455,716
2025-11-14	82.650	82.650	80.150	81.450	76.904	920,011
2025-11-13	84.050	84.500	82.650	82.650	78.037	577,221
2025-11-12	84.800	85.100	83.850	83.900	79.217	690,505
2025-11-11	84.050	84.800	83.800	84.600	79.878	505,370
2025-11-10	83.900	85.250	83.750	83.850	79.170	506,806
2025-11-07	83.950	84.650	82.700	83.900	79.217	359,213
2025-11-06	84.250	84.850	83.950	83.950	79.264	264,373
2025-11-05	82.750	84.800	82.750	84.250	79.548	430,914
2025-11-04	84.450	84.750	83.350	83.400	78.745	466,972
2025-11-03	85.950	86.700	85.300	85.300	80.539	392,376
2025-10-31	86.750	87.050	86.300	86.550	81.719	266,929

← NewerPage 4 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.