HEXPOL AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 103.60 | 104.30 | 102.10 | 102.90 | 92.431 | 301,597 |
| 2024-11-12 | 106.80 | 106.80 | 103.60 | 104.30 | 93.689 | 673,770 |
| 2024-11-11 | 108.10 | 108.80 | 107.20 | 107.20 | 96.294 | 181,529 |
| 2024-11-08 | 108.50 | 108.50 | 105.90 | 107.00 | 96.114 | 269,471 |
| 2024-11-07 | 106.50 | 110.80 | 106.50 | 108.40 | 97.372 | 355,063 |
| 2024-11-06 | 105.60 | 110.80 | 105.60 | 108.50 | 97.461 | 757,763 |
| 2024-11-05 | 103.30 | 105.20 | 103.00 | 104.90 | 94.228 | 266,789 |
| 2024-11-04 | 103.00 | 103.70 | 102.90 | 103.20 | 92.701 | 306,559 |
| 2024-11-01 | 101.80 | 103.10 | 101.80 | 103.00 | 92.521 | 176,360 |
| 2024-10-31 | 102.10 | 102.60 | 100.90 | 100.90 | 90.635 | 427,350 |
| 2024-10-30 | 104.50 | 105.00 | 102.60 | 102.60 | 92.162 | 308,607 |
| 2024-10-29 | 105.10 | 106.60 | 104.60 | 104.60 | 93.958 | 578,002 |
| 2024-10-28 | 106.00 | 106.80 | 105.10 | 105.50 | 94.767 | 328,179 |
| 2024-10-25 | 103.00 | 107.80 | 99.500 | 106.50 | 95.665 | 632,747 |
| 2024-10-24 | 103.50 | 106.10 | 103.50 | 104.70 | 94.048 | 297,767 |
| 2024-10-23 | 103.40 | 105.20 | 103.00 | 104.30 | 93.689 | 636,299 |
| 2024-10-22 | 102.40 | 103.80 | 101.60 | 103.60 | 93.060 | 188,622 |
| 2024-10-21 | 103.80 | 105.00 | 103.00 | 103.00 | 92.521 | 304,949 |
| 2024-10-18 | 104.40 | 106.10 | 104.00 | 104.60 | 93.958 | 427,073 |
| 2024-10-17 | 101.20 | 104.40 | 100.40 | 103.90 | 93.329 | 456,580 |
| 2024-10-16 | 103.30 | 103.30 | 101.20 | 101.20 | 90.904 | 535,562 |
| 2024-10-15 | 103.40 | 104.00 | 102.50 | 103.30 | 92.790 | 299,835 |
| 2024-10-14 | 102.90 | 103.70 | 102.50 | 103.40 | 92.880 | 132,918 |
| 2024-10-11 | 104.00 | 104.20 | 103.00 | 103.40 | 92.880 | 127,026 |
| 2024-10-10 | 104.70 | 104.70 | 102.00 | 102.70 | 92.252 | 225,075 |
| 2024-10-09 | 102.70 | 105.10 | 102.70 | 104.70 | 94.048 | 253,481 |
| 2024-10-08 | 104.50 | 104.50 | 102.70 | 102.70 | 92.252 | 196,681 |
| 2024-10-07 | 105.50 | 105.50 | 103.80 | 104.20 | 93.599 | 201,408 |
| 2024-10-04 | 102.80 | 105.50 | 102.80 | 105.50 | 94.767 | 256,532 |
| 2024-10-03 | 103.90 | 104.40 | 102.80 | 102.80 | 92.341 | 240,047 |
| 2024-10-02 | 105.20 | 105.30 | 103.90 | 103.90 | 93.329 | 333,967 |
| 2024-10-01 | 105.00 | 106.30 | 104.20 | 105.60 | 94.856 | 628,407 |
| 2024-09-30 | 108.00 | 108.20 | 104.50 | 105.00 | 94.318 | 334,902 |
| 2024-09-27 | 107.70 | 109.00 | 107.70 | 108.00 | 97.012 | 331,274 |
| 2024-09-26 | 105.90 | 108.80 | 105.80 | 108.00 | 97.012 | 384,013 |
| 2024-09-25 | 101.50 | 106.30 | 101.10 | 104.90 | 94.228 | 350,284 |
| 2024-09-24 | 106.00 | 107.00 | 105.60 | 106.10 | 95.306 | 314,175 |
| 2024-09-23 | 103.90 | 105.10 | 103.30 | 105.10 | 94.407 | 438,061 |
| 2024-09-20 | 110.60 | 110.80 | 101.40 | 103.90 | 93.329 | 1,603,812 |
| 2024-09-19 | 113.50 | 113.80 | 111.20 | 111.20 | 99.887 | 890,679 |
| 2024-09-18 | 112.20 | 112.20 | 110.50 | 110.80 | 99.527 | 447,003 |
| 2024-09-17 | 112.30 | 112.50 | 111.00 | 112.20 | 100.78 | 651,204 |
| 2024-09-16 | 110.70 | 111.60 | 109.80 | 111.20 | 99.887 | 115,780 |
| 2024-09-13 | 109.80 | 110.90 | 109.40 | 110.70 | 99.438 | 209,461 |
| 2024-09-12 | 108.50 | 110.40 | 108.50 | 109.30 | 98.180 | 168,820 |
| 2024-09-11 | 109.50 | 110.60 | 107.90 | 108.50 | 97.461 | 173,045 |
| 2024-09-10 | 109.00 | 109.90 | 107.70 | 108.70 | 97.641 | 345,791 |
| 2024-09-09 | 109.10 | 109.90 | 107.40 | 107.60 | 96.653 | 218,798 |
| 2024-09-06 | 110.90 | 114.90 | 107.90 | 108.50 | 97.461 | 285,209 |
| 2024-09-05 | 112.00 | 112.30 | 110.70 | 110.90 | 99.617 | 139,313 |
| 2024-09-04 | 111.00 | 112.70 | 110.50 | 112.30 | 100.87 | 370,768 |
| 2024-09-03 | 115.80 | 117.00 | 111.90 | 112.50 | 101.05 | 526,958 |
| 2024-09-02 | 115.90 | 116.80 | 114.30 | 116.50 | 104.65 | 160,281 |
| 2024-08-30 | 114.10 | 116.10 | 114.10 | 115.80 | 104.02 | 318,700 |
| 2024-08-29 | 114.10 | 115.10 | 114.00 | 114.70 | 103.03 | 150,815 |
| 2024-08-28 | 113.40 | 114.80 | 113.00 | 114.30 | 102.67 | 132,248 |
| 2024-08-27 | 114.10 | 114.30 | 113.20 | 113.40 | 101.86 | 276,616 |
| 2024-08-26 | 113.60 | 114.10 | 112.80 | 114.10 | 102.49 | 102,997 |
| 2024-08-23 | 112.20 | 114.20 | 112.20 | 113.70 | 102.13 | 213,771 |
| 2024-08-22 | 112.00 | 112.60 | 111.80 | 112.20 | 100.78 | 99,254 |
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.