HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	83.450	84.350	83.300	84.300	79.595	184,327
2025-08-07	82.300	84.250	82.300	83.400	78.745	290,059
2025-08-06	83.200	83.650	82.350	82.350	77.754	376,746
2025-08-05	83.250	83.450	82.650	83.050	78.415	614,246
2025-08-04	82.750	83.250	82.200	82.750	78.131	290,364
2025-08-01	84.400	84.400	82.250	82.700	78.084	496,634
2025-07-31	87.050	87.050	84.450	84.450	79.737	516,597
2025-07-30	85.600	86.500	85.150	85.150	80.397	419,350
2025-07-29	85.700	86.500	85.550	85.600	80.822	195,530
2025-07-28	88.000	88.300	85.850	86.200	81.389	222,897
2025-07-25	87.400	87.850	86.400	86.950	82.097	765,577
2025-07-24	88.300	89.550	87.900	88.000	83.088	326,915
2025-07-23	87.800	88.900	87.800	88.000	83.088	249,339
2025-07-22	87.950	88.250	86.850	86.850	82.003	374,263
2025-07-21	86.100	88.600	85.900	88.000	83.088	653,608
2025-07-18	92.300	92.650	85.500	86.200	81.389	1,093,085
2025-07-17	91.250	93.250	91.250	91.450	86.346	465,273
2025-07-16	92.300	92.300	90.550	90.850	85.779	246,754
2025-07-15	92.550	94.000	92.250	92.300	87.148	657,794
2025-07-14	93.800	93.800	92.300	92.550	87.384	233,208
2025-07-11	96.050	96.050	93.450	94.000	88.754	237,223
2025-07-10	94.700	96.900	94.700	96.350	90.972	438,190
2025-07-09	92.750	94.800	92.750	94.800	89.509	290,457
2025-07-08	93.500	94.200	92.700	93.950	88.706	250,516
2025-07-07	92.650	93.450	92.400	93.250	88.045	185,576
2025-07-04	94.000	94.000	93.000	93.000	87.809	191,854
2025-07-03	94.700	95.050	93.850	93.950	88.706	265,064
2025-07-02	92.000	93.950	92.000	93.850	88.612	338,021
2025-07-01	91.700	92.000	90.450	91.800	86.676	249,691
2025-06-30	93.250	93.600	90.700	91.700	86.582	380,027
2025-06-27	93.000	93.150	91.500	93.150	87.951	351,680
2025-06-26	90.450	91.000	89.350	90.700	85.638	388,056
2025-06-25	93.100	93.450	90.050	90.050	85.024	601,507
2025-06-24	86.500	88.750	86.500	87.950	83.041	340,921
2025-06-23	85.450	87.000	85.450	85.850	81.058	173,853
2025-06-19	87.000	87.750	85.750	86.250	81.436	712,120
2025-06-18	87.200	87.700	86.550	86.850	82.003	252,482
2025-06-17	87.500	88.300	86.600	87.350	82.475	556,314
2025-06-16	86.500	88.400	86.500	87.900	82.994	296,882
2025-06-13	86.150	87.200	86.100	86.400	81.578	550,966
2025-06-12	89.250	89.450	87.200	87.750	82.852	818,665
2025-06-11	90.450	91.200	89.800	89.850	84.835	312,905
2025-06-10	89.100	90.200	88.800	90.200	85.166	202,821
2025-06-09	89.650	90.000	88.350	89.000	84.033	525,505
2025-06-05	89.800	89.800	88.550	89.650	84.646	223,257
2025-06-04	88.150	89.600	88.150	89.300	84.316	434,295
2025-06-03	87.950	88.700	87.200	88.150	83.230	287,313
2025-06-02	88.700	89.200	87.550	87.750	82.852	353,182
2025-05-30	89.000	89.800	87.800	89.100	84.127	575,872
2025-05-28	89.300	89.500	88.600	89.150	84.174	231,037
2025-05-27	89.700	89.700	88.300	89.350	84.363	364,997
2025-05-26	87.250	88.850	87.250	88.600	83.655	219,836
2025-05-23	88.350	89.400	86.050	86.850	82.003	278,546
2025-05-22	89.150	89.900	87.350	88.000	83.088	558,647
2025-05-21	89.900	90.050	88.100	89.500	84.505	896,745
2025-05-20	88.800	90.050	87.750	89.550	84.552	382,131
2025-05-19	88.050	89.000	87.650	88.750	83.797	327,097
2025-05-16	88.600	89.050	87.750	88.050	83.136	428,497
2025-05-15	88.100	88.700	87.650	88.350	83.419	482,284
2025-05-14	89.300	89.650	87.900	88.800	83.844	380,908

← NewerPage 6 of 21 · 1,260 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.