HEXPOL AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	100.40	101.00	99.100	100.80	90.545	803,497
2025-02-12	99.900	100.10	98.550	99.850	89.691	732,688
2025-02-11	100.20	100.20	99.300	99.900	89.736	289,661
2025-02-10	100.10	101.00	99.700	100.60	90.365	508,463
2025-02-07	101.60	102.10	100.10	100.50	90.275	272,266
2025-02-06	100.80	101.70	99.700	101.70	91.353	674,207
2025-02-05	100.60	101.20	99.950	100.50	90.275	525,329
2025-02-04	101.20	101.70	100.30	101.00	90.724	1,086,015
2025-02-03	101.20	101.80	100.30	101.40	91.084	335,233
2025-01-31	105.70	105.80	103.40	103.90	93.329	716,483
2025-01-30	100.50	105.50	100.50	105.40	94.677	364,671
2025-01-29	100.60	101.40	98.700	100.40	90.186	1,747,782
2025-01-28	105.00	107.00	99.300	100.30	90.096	1,059,870
2025-01-27	104.80	106.30	104.50	106.00	95.216	301,835
2025-01-24	105.90	107.60	105.80	105.80	95.036	369,802
2025-01-23	103.20	106.30	103.20	105.30	94.587	466,222
2025-01-22	105.10	105.10	103.20	103.70	93.150	297,215
2025-01-21	103.90	105.10	103.50	105.10	94.407	239,216
2025-01-20	104.60	104.70	103.50	103.70	93.150	424,039
2025-01-17	103.80	104.60	103.70	104.40	93.779	475,380
2025-01-16	104.20	104.20	102.90	103.30	92.790	198,736
2025-01-15	101.20	103.50	100.80	103.30	92.790	1,083,527
2025-01-14	101.40	101.60	100.10	100.50	90.275	322,530
2025-01-13	100.70	101.00	99.300	100.40	90.186	299,781
2025-01-10	103.60	103.60	100.70	100.80	90.545	181,481
2025-01-09	104.00	104.30	102.10	103.50	92.970	223,363
2025-01-08	102.60	104.50	101.80	104.00	93.419	884,435
2025-01-07	102.10	103.30	101.30	102.60	92.162	641,324
2025-01-03	103.30	103.30	101.60	101.70	91.353	196,436
2025-01-02	103.00	104.20	102.60	103.10	92.611	216,203
2024-12-30	102.40	102.80	101.70	102.80	92.341	238,620
2024-12-27	102.80	103.90	102.60	102.80	92.341	130,977
2024-12-23	103.00	103.20	101.80	102.60	92.162	152,621
2024-12-20	102.20	103.30	101.30	103.00	92.521	537,832
2024-12-19	105.00	105.10	102.80	102.80	92.341	626,383
2024-12-18	106.20	106.30	104.50	105.20	94.497	1,244,859
2024-12-17	106.10	107.50	106.00	106.20	95.395	852,913
2024-12-16	107.30	107.60	106.00	106.50	95.665	584,167
2024-12-13	111.60	111.60	107.00	107.90	96.922	538,815
2024-12-12	111.00	112.00	109.30	109.40	98.270	774,218
2024-12-11	110.60	113.00	109.70	112.00	100.61	738,913
2024-12-10	110.60	111.20	110.20	110.60	99.348	494,002
2024-12-09	109.50	112.10	109.50	111.20	99.887	904,377
2024-12-06	108.30	109.20	107.20	109.00	97.911	411,391
2024-12-05	109.30	109.60	108.50	109.00	97.911	460,176
2024-12-04	107.20	109.90	107.20	109.40	98.270	989,932
2024-12-03	107.00	108.70	107.00	107.30	96.384	289,611
2024-12-02	105.00	107.60	104.70	106.90	96.024	274,044
2024-11-29	105.40	105.70	103.70	105.70	94.946	1,197,050
2024-11-28	105.00	105.50	103.50	105.40	94.677	449,678
2024-11-27	104.00	104.60	102.80	104.00	93.419	248,315
2024-11-26	107.50	108.10	104.20	104.20	93.599	538,772
2024-11-25	107.50	108.80	107.30	108.50	97.461	505,355
2024-11-22	106.80	108.00	106.00	107.20	96.294	579,896
2024-11-21	104.10	106.30	104.10	106.10	95.306	785,410
2024-11-20	104.80	104.80	102.70	104.10	93.509	991,100
2024-11-19	101.60	103.70	100.40	102.10	91.713	290,082
2024-11-18	104.10	104.70	103.00	103.00	92.521	308,715
2024-11-15	103.90	105.30	103.50	103.80	93.240	282,471
2024-11-14	103.00	105.10	103.00	104.30	93.689	142,771

← NewerPage 8 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.