HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 85.95
-0.69 (-0.80%)
At close: Nov 3, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 85.83 | 86.50 | 85.60 | 85.95 | 85.95 | -0.80% | 70,114 |
| Oct 31, 2025 | 86.70 | 86.80 | 86.45 | 86.64 | 86.64 | -0.18% | 13,491 |
| Oct 30, 2025 | 86.50 | 87.00 | 86.15 | 86.80 | 86.80 | 0.77% | 12,514 |
| Oct 29, 2025 | 85.43 | 86.60 | 85.30 | 86.14 | 86.14 | 1.16% | 794,513 |
| Oct 28, 2025 | 86.80 | 85.78 | 85.00 | 85.15 | 85.15 | -0.73% | 95,721 |
| Oct 27, 2025 | 87.23 | 87.50 | 85.05 | 85.78 | 85.78 | 1.84% | 117,667 |
| Oct 24, 2025 | 83.63 | 85.80 | 83.50 | 84.23 | 84.23 | 1.97% | 109,165 |
| Oct 23, 2025 | 81.63 | 83.00 | 82.05 | 82.60 | 82.60 | 1.76% | 186,549 |
| Oct 22, 2025 | 81.08 | 81.35 | 80.48 | 81.18 | 81.18 | 0.71% | 59,162 |
| Oct 21, 2025 | 81.53 | 81.58 | 80.50 | 80.60 | 80.60 | -0.87% | 389,074 |
| Oct 20, 2025 | 81.48 | 81.50 | 81.00 | 81.31 | 81.31 | 0.33% | 15,074 |
| Oct 17, 2025 | 81.08 | 81.50 | 80.55 | 81.04 | 81.04 | -0.99% | 59,602 |
| Oct 16, 2025 | 81.78 | 82.30 | 81.45 | 81.85 | 81.85 | 0.47% | 12,319 |
| Oct 15, 2025 | 81.43 | 81.93 | 81.25 | 81.47 | 81.47 | -0.41% | 13,383 |
| Oct 14, 2025 | 83.63 | 84.40 | 81.25 | 81.81 | 81.81 | -1.04% | 48,151 |
| Oct 13, 2025 | 82.80 | 83.00 | 82.32 | 82.67 | 82.67 | -1.52% | 4,886 |
| Oct 10, 2025 | 83.83 | 84.15 | 82.50 | 83.95 | 83.95 | 0.42% | 7,456 |
| Oct 9, 2025 | 83.43 | 84.25 | 83.20 | 83.60 | 83.60 | 0.57% | 22,199 |
| Oct 8, 2025 | 83.73 | 83.65 | 83.03 | 83.13 | 83.13 | -0.92% | 41,105 |
| Oct 7, 2025 | 84.80 | 84.25 | 83.65 | 83.90 | 83.90 | -0.67% | 4,732 |
| Oct 6, 2025 | 85.23 | 85.20 | 84.30 | 84.47 | 84.47 | -0.09% | 22,930 |
| Oct 3, 2025 | 84.85 | 84.85 | 83.90 | 84.55 | 84.55 | -0.46% | 9,546 |
| Oct 2, 2025 | 85.03 | 85.70 | 83.10 | 84.94 | 84.94 | -0.28% | 86,796 |
| Oct 1, 2025 | 84.60 | 85.60 | 84.13 | 85.18 | 85.18 | 0.91% | 35,434 |
| Sep 30, 2025 | 86.45 | 85.60 | 83.75 | 84.41 | 84.41 | -1.12% | 31,408 |
| Sep 29, 2025 | 86.25 | 85.60 | 85.03 | 85.37 | 85.37 | 0.43% | 13,105 |
| Sep 26, 2025 | 84.95 | 85.35 | 84.33 | 85.00 | 85.00 | -0.53% | 16,830 |
| Sep 25, 2025 | 86.75 | 86.50 | 84.95 | 85.46 | 85.46 | -0.78% | 572,373 |
| Sep 24, 2025 | 87.33 | 86.25 | 85.90 | 86.13 | 86.13 | -2.77% | 5,134 |
| Sep 23, 2025 | 86.90 | 88.80 | 87.23 | 88.58 | 88.58 | 2.39% | 5,141 |
| Sep 22, 2025 | 86.75 | 87.00 | 85.90 | 86.51 | 86.51 | -0.16% | 14,615 |
| Sep 19, 2025 | 86.90 | 87.25 | 86.45 | 86.65 | 86.65 | 0.35% | 131,831 |
| Sep 18, 2025 | 86.75 | 86.85 | 86.11 | 86.35 | 86.35 | -0.08% | 33,168 |
| Sep 17, 2025 | 86.35 | 86.75 | 85.55 | 86.42 | 86.42 | 0.78% | 79,645 |
| Sep 16, 2025 | 86.55 | 86.63 | 85.70 | 85.75 | 85.75 | - | 2,957 |
| Sep 15, 2025 | 86.45 | 87.10 | 85.60 | 85.75 | 85.75 | -0.89% | 3,318 |
| Sep 12, 2025 | 86.30 | 86.53 | 85.70 | 86.53 | 86.53 | 0.73% | 5,116 |
| Sep 11, 2025 | 85.68 | 86.00 | 85.25 | 85.90 | 85.90 | 0.96% | 23,137 |
| Sep 10, 2025 | 85.13 | 85.65 | 84.50 | 85.09 | 85.09 | 0.60% | 18,565 |
| Sep 9, 2025 | 84.75 | 85.23 | 84.20 | 84.58 | 84.58 | 0.86% | 13,147 |
| Sep 8, 2025 | 83.28 | 84.65 | 82.68 | 83.86 | 83.86 | 1.08% | 13,955 |
| Sep 5, 2025 | 82.85 | 83.30 | 82.65 | 82.97 | 82.97 | 1.18% | 21,347 |
| Sep 4, 2025 | 82.40 | 82.85 | 81.45 | 82.00 | 82.00 | -0.54% | 54,844 |
| Sep 3, 2025 | 84.05 | 83.38 | 82.05 | 82.45 | 82.45 | -0.18% | 9,367 |
| Sep 2, 2025 | 85.38 | 85.05 | 82.40 | 82.60 | 82.60 | -2.56% | 77,372 |
| Sep 1, 2025 | 85.03 | 85.70 | 84.65 | 84.77 | 84.77 | -0.81% | 3,145 |
| Aug 29, 2025 | 86.50 | 86.10 | 85.15 | 85.46 | 85.46 | -0.62% | 32,390 |
| Aug 28, 2025 | 85.93 | 86.85 | 85.30 | 86.00 | 86.00 | 0.72% | 10,916 |
| Aug 27, 2025 | 85.18 | 85.75 | 85.15 | 85.38 | 85.38 | -0.37% | 43,397 |
| Aug 26, 2025 | 85.28 | 86.05 | 84.88 | 85.70 | 85.70 | 0.47% | 42,084 |