HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 71.58
-0.18 (-0.26%)
At close: Mar 27, 2026
LON:0R7O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.65 | 72.05 | 71.58 | 71.58 | 71.58 | -0.26% | 192,380 |
| Mar 26, 2026 | 71.73 | 72.55 | 71.60 | 71.76 | 71.76 | 0.20% | 182,956 |
| Mar 25, 2026 | 71.53 | 71.65 | 70.95 | 71.62 | 71.62 | 2.20% | 34,073 |
| Mar 24, 2026 | 70.40 | 70.45 | 70.00 | 70.07 | 70.07 | 2.40% | 12,160 |
| Mar 23, 2026 | 67.48 | 70.45 | 66.95 | 68.43 | 68.43 | -0.82% | 204,201 |
| Mar 20, 2026 | 69.48 | 69.50 | 68.55 | 69.00 | 69.00 | 0.01% | 10,863 |
| Mar 19, 2026 | 70.50 | 70.50 | 68.68 | 68.99 | 68.99 | -2.55% | 8,848 |
| Mar 18, 2026 | 70.95 | 71.63 | 70.80 | 70.80 | 70.80 | -0.23% | 96,561 |
| Mar 17, 2026 | 71.53 | 71.30 | 70.55 | 70.96 | 70.96 | -0.28% | 94,091 |
| Mar 16, 2026 | 71.48 | 71.30 | 70.70 | 71.16 | 71.16 | -1.77% | 141,014 |
| Mar 13, 2026 | 73.78 | 73.80 | 71.75 | 72.44 | 72.44 | -0.61% | 11,452 |
| Mar 12, 2026 | 72.05 | 73.25 | 71.95 | 72.88 | 72.88 | 1.10% | 127,645 |
| Mar 11, 2026 | 72.40 | 72.65 | 71.85 | 72.09 | 72.09 | -0.70% | 24,601 |
| Mar 10, 2026 | 72.65 | 73.70 | 72.53 | 72.60 | 72.60 | 1.87% | 16,118 |
| Mar 9, 2026 | 72.45 | 71.83 | 70.90 | 71.27 | 71.27 | -3.17% | 55,711 |
| Mar 6, 2026 | 74.60 | 74.60 | 73.30 | 73.60 | 73.60 | -0.80% | 8,476 |
| Mar 5, 2026 | 74.00 | 75.10 | 73.75 | 74.20 | 74.20 | 0.32% | 22,504 |
| Mar 4, 2026 | 72.65 | 74.55 | 72.60 | 73.96 | 73.96 | 1.91% | 10,136 |
| Mar 3, 2026 | 74.20 | 73.90 | 72.25 | 72.57 | 72.57 | -4.70% | 18,727 |
| Mar 2, 2026 | 75.58 | 76.35 | 75.00 | 76.15 | 76.15 | -1.74% | 105,817 |
| Feb 27, 2026 | 77.73 | 77.90 | 77.10 | 77.50 | 77.50 | -0.17% | 25,730 |
| Feb 26, 2026 | 77.58 | 78.10 | 77.15 | 77.63 | 77.63 | 0.26% | 4,753 |
| Feb 25, 2026 | 77.03 | 78.45 | 76.95 | 77.43 | 77.43 | -0.12% | 26,858 |
| Feb 24, 2026 | 76.85 | 77.90 | 77.15 | 77.52 | 77.52 | 0.59% | 77,077 |
| Feb 23, 2026 | 77.78 | 77.63 | 76.45 | 77.07 | 77.07 | -1.02% | 14,198 |
| Feb 20, 2026 | 76.30 | 78.00 | 76.05 | 77.86 | 77.86 | 1.85% | 25,972 |
| Feb 19, 2026 | 75.93 | 76.55 | 75.80 | 76.45 | 76.45 | 0.59% | 8,299 |
| Feb 18, 2026 | 76.00 | 76.35 | 75.80 | 76.00 | 76.00 | -0.10% | 7,724 |
| Feb 17, 2026 | 75.73 | 76.50 | 75.55 | 76.08 | 76.08 | -0.35% | 48,408 |
| Feb 16, 2026 | 76.75 | 76.93 | 75.85 | 76.35 | 76.35 | -0.07% | 403,524 |
| Feb 13, 2026 | 76.05 | 76.90 | 75.44 | 76.40 | 76.40 | - | 367,825 |
| Feb 12, 2026 | 76.85 | 76.80 | 75.55 | 76.40 | 76.40 | -0.10% | 73,687 |
| Feb 11, 2026 | 76.80 | 76.65 | 76.25 | 76.48 | 76.48 | 0.03% | 72,095 |
| Feb 10, 2026 | 75.48 | 76.45 | 75.55 | 76.45 | 76.45 | 1.73% | 22,105 |
| Feb 9, 2026 | 76.15 | 76.00 | 74.65 | 75.15 | 75.15 | -0.75% | 7,898 |
| Feb 6, 2026 | 75.33 | 75.95 | 74.63 | 75.72 | 75.72 | 0.29% | 2,806 |
| Feb 5, 2026 | 75.43 | 75.50 | 74.60 | 75.50 | 75.50 | -0.02% | 4,669 |
| Feb 4, 2026 | 74.10 | 75.75 | 74.00 | 75.52 | 75.52 | 2.52% | 262,369 |
| Feb 3, 2026 | 74.50 | 74.60 | 73.50 | 73.66 | 73.66 | -0.27% | 99,186 |
| Feb 2, 2026 | 72.75 | 74.30 | 72.75 | 73.86 | 73.86 | 2.40% | 120,958 |
| Jan 30, 2026 | 72.40 | 73.20 | 70.95 | 72.13 | 72.13 | -13.82% | 49,978 |
| Jan 29, 2026 | 84.55 | 83.98 | 72.35 | 83.70 | 83.70 | -1.06% | 119,394 |
| Jan 28, 2026 | 84.95 | 84.60 | 83.90 | 84.60 | 84.60 | -0.43% | 7,479 |
| Jan 27, 2026 | 85.78 | 85.20 | 84.65 | 84.96 | 84.96 | -0.24% | 4,078 |
| Jan 26, 2026 | 85.43 | 85.50 | 84.95 | 85.17 | 85.17 | 0.31% | 2,411 |
| Jan 23, 2026 | 85.73 | 85.35 | 84.70 | 84.91 | 84.91 | -0.63% | 43,851 |
| Jan 22, 2026 | 84.55 | 85.70 | 85.35 | 85.45 | 85.45 | 1.36% | 63,905 |
| Jan 21, 2026 | 83.18 | 84.30 | 83.10 | 84.30 | 84.30 | 1.36% | 248,090 |
| Jan 20, 2026 | 83.03 | 83.70 | 82.65 | 83.17 | 83.17 | -1.01% | 18,857 |
| Jan 19, 2026 | 84.30 | 84.35 | 83.85 | 84.02 | 84.02 | -1.79% | 14,210 |