HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	86.750	87.050	86.300	86.550	81.719	266,929
2025-10-30	86.500	87.000	86.100	86.800	81.955	319,038
2025-10-29	85.300	86.700	85.300	86.050	81.247	394,546
2025-10-28	86.750	86.750	84.850	84.950	80.209	323,055
2025-10-27	87.300	87.950	84.650	86.750	81.908	1,132,530
2025-10-24	84.000	86.300	79.950	85.300	80.539	925,641
2025-10-23	81.250	83.150	81.250	82.400	77.801	415,311
2025-10-22	81.050	81.400	80.400	81.150	76.621	875,800
2025-10-21	81.150	81.450	80.500	81.050	76.526	451,159
2025-10-20	81.050	81.700	81.000	81.150	76.621	331,763
2025-10-17	81.100	81.650	80.500	81.050	76.526	382,235
2025-10-16	81.550	82.300	81.350	82.300	77.707	371,506
2025-10-15	81.500	82.300	81.200	81.300	76.762	475,648
2025-10-14	82.850	83.000	81.100	81.250	76.715	465,702
2025-10-13	82.650	83.150	81.850	82.800	78.179	282,125
2025-10-10	84.000	84.350	82.500	82.500	77.895	216,166
2025-10-09	83.450	84.300	83.150	83.600	78.934	453,677
2025-10-08	83.650	84.150	82.950	83.300	78.651	536,174
2025-10-07	84.800	84.800	83.000	84.050	79.359	307,082
2025-10-06	85.300	85.300	84.300	84.850	80.114	444,087
2025-10-03	84.350	85.250	83.850	84.850	80.114	458,058
2025-10-02	84.500	86.100	83.200	84.350	79.642	419,376
2025-10-01	84.400	85.800	84.100	85.200	80.445	320,921
2025-09-30	87.000	87.000	83.600	84.400	79.689	510,078
2025-09-29	85.600	85.700	84.950	85.400	80.634	285,746
2025-09-26	84.950	85.400	84.300	85.350	80.586	234,416
2025-09-25	86.500	86.650	84.750	84.950	80.209	280,105
2025-09-24	87.050	87.050	85.750	85.950	81.153	262,059
2025-09-23	87.000	89.000	87.000	88.050	83.136	685,155
2025-09-22	86.550	87.100	85.750	87.000	82.144	636,400
2025-09-19	86.850	87.700	86.400	86.550	81.719	915,751
2025-09-18	86.600	86.950	85.950	86.850	82.003	386,374
2025-09-17	85.750	86.950	85.400	86.250	81.436	541,774
2025-09-16	86.150	86.700	85.550	85.800	81.011	455,275
2025-09-15	86.200	87.400	85.450	85.800	81.011	379,428
2025-09-12	86.400	86.850	85.550	86.100	81.294	254,437
2025-09-11	85.800	86.500	84.800	86.200	81.389	686,781
2025-09-10	84.550	85.650	84.400	85.550	80.775	506,451
2025-09-09	84.800	85.150	83.950	84.550	79.831	1,445,654
2025-09-08	83.100	84.650	82.500	84.650	79.925	362,850
2025-09-05	83.000	83.350	82.600	82.800	78.179	1,162,236
2025-09-04	82.500	83.050	81.450	82.350	77.754	878,338
2025-09-03	82.450	83.450	82.050	82.050	77.471	436,950
2025-09-02	85.000	85.150	82.250	82.400	77.801	316,362
2025-09-01	85.050	85.800	84.500	84.800	80.067	156,848
2025-08-29	86.000	86.100	85.050	85.200	80.445	386,971
2025-08-28	86.400	87.150	85.300	85.600	80.822	485,069
2025-08-27	85.150	85.850	85.100	85.200	80.445	335,637
2025-08-26	85.300	86.350	84.750	85.400	80.634	443,244
2025-08-25	85.650	85.800	85.050	85.400	80.634	220,995
2025-08-22	84.250	85.650	84.250	85.650	80.870	640,052
2025-08-21	84.800	85.000	83.800	84.200	79.501	396,308
2025-08-20	84.700	85.250	84.200	84.800	80.067	489,884
2025-08-19	83.200	85.150	83.200	85.000	80.256	907,472
2025-08-18	83.750	83.850	82.650	83.200	78.556	328,196
2025-08-15	83.450	84.250	83.450	83.750	79.076	127,496
2025-08-14	84.000	84.000	83.200	83.450	78.792	224,640
2025-08-13	83.600	83.750	82.750	83.700	79.028	626,721
2025-08-12	83.150	83.600	82.600	83.050	78.415	315,964
2025-08-11	84.400	84.600	83.000	83.000	78.367	227,801

← NewerPage 5 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.