HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	89.400	90.050	88.750	89.200	84.221	306,794
2025-05-12	86.500	90.600	86.450	89.400	84.410	421,025
2025-05-09	85.100	86.350	85.100	85.500	80.728	245,258
2025-05-08	85.300	86.300	84.650	85.200	80.445	473,407
2025-05-07	84.250	85.600	83.850	84.950	80.209	339,254
2025-05-06	85.400	85.450	83.400	83.950	79.264	382,373
2025-05-05	86.400	86.650	85.050	85.300	80.539	208,356
2025-05-02	84.600	86.600	84.050	85.950	81.153	646,790
2025-04-30	84.750	84.750	82.650	83.700	79.028	498,255
2025-04-29	85.000	85.450	82.400	83.800	79.123	445,505
2025-04-28	83.350	85.500	82.350	83.500	78.840	1,089,158
2025-04-25	85.250	88.400	84.650	86.350	77.565	1,174,985
2025-04-24	84.000	85.100	82.900	84.850	76.218	295,011
2025-04-23	84.250	86.250	83.750	83.950	75.409	469,127
2025-04-22	82.500	83.050	80.650	82.800	74.376	372,714
2025-04-17	82.850	83.700	82.350	82.450	74.062	192,569
2025-04-16	84.500	84.500	82.500	83.600	75.095	382,564
2025-04-15	84.400	84.950	83.750	84.500	75.903	440,906
2025-04-14	83.250	84.500	81.600	84.100	75.544	355,824
2025-04-11	86.900	86.900	78.600	80.800	72.580	544,194
2025-04-10	86.700	86.700	81.100	81.550	73.253	608,793
2025-04-09	79.000	80.200	77.650	78.550	70.558	874,327
2025-04-08	82.550	83.050	81.100	81.750	73.433	452,206
2025-04-07	78.000	85.750	78.000	81.000	72.759	787,561
2025-04-04	85.100	85.850	82.400	84.350	75.768	681,818
2025-04-03	87.050	89.100	85.200	85.550	76.846	443,811
2025-04-02	88.000	89.450	87.400	89.450	80.350	311,999
2025-04-01	88.300	89.650	87.450	89.000	79.945	242,841
2025-03-31	88.950	88.950	86.400	87.500	78.598	557,182
2025-03-28	90.850	91.550	88.950	89.250	80.170	629,763
2025-03-27	91.300	91.950	90.550	91.850	82.505	740,014
2025-03-26	97.200	97.200	92.150	92.200	82.820	947,409
2025-03-25	96.100	97.150	95.750	96.950	87.087	307,286
2025-03-24	99.000	99.000	96.100	96.100	86.323	636,764
2025-03-21	100.20	100.40	97.500	97.850	87.895	623,210
2025-03-20	102.80	103.00	100.20	100.90	90.635	758,514
2025-03-19	103.50	104.40	102.40	102.60	92.162	869,796
2025-03-18	104.40	105.70	102.70	103.80	93.240	442,002
2025-03-17	104.30	104.60	103.00	103.30	92.790	245,229
2025-03-14	101.50	104.60	101.30	104.10	93.509	307,909
2025-03-13	100.80	101.90	99.600	101.20	90.904	386,882
2025-03-12	101.30	102.30	100.40	101.40	91.084	320,264
2025-03-11	103.40	105.00	100.90	100.90	90.635	375,737
2025-03-10	105.90	106.40	102.30	102.80	92.341	587,227
2025-03-07	105.70	106.10	104.60	105.70	94.946	414,343
2025-03-06	104.80	107.00	104.20	106.90	96.024	426,347
2025-03-05	101.30	104.50	101.30	103.60	93.060	374,367
2025-03-04	102.90	102.90	99.650	99.900	89.736	404,670
2025-03-03	105.50	106.40	104.00	104.00	93.419	288,946
2025-02-28	105.00	106.20	104.60	105.00	94.318	1,629,399
2025-02-27	107.70	107.70	105.50	105.70	94.946	255,534
2025-02-26	106.70	108.40	106.40	107.80	96.833	519,802
2025-02-25	104.80	106.60	104.30	106.60	95.755	511,936
2025-02-24	105.60	106.70	104.70	105.30	94.587	248,104
2025-02-21	105.50	107.00	105.40	105.60	94.856	695,672
2025-02-20	102.40	105.80	102.20	105.30	94.587	953,866
2025-02-19	104.40	104.90	102.00	102.40	91.982	545,132
2025-02-18	104.50	105.20	103.70	104.80	94.138	342,421
2025-02-17	105.00	106.30	104.40	104.90	94.228	707,829
2025-02-14	100.50	106.30	100.50	105.50	94.767	1,243,197

← NewerPage 7 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.