HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 75.78
-0.70 (-0.92%)
At close: Feb 12, 2026
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 86.20 | 86.00 | 85.00 | 85.55 | 85.55 | -0.99% | 87,577 |
| Jan 15, 2026 | 85.33 | 86.48 | 85.45 | 86.40 | 86.40 | 0.88% | 50,571 |
| Jan 14, 2026 | 85.68 | 85.85 | 84.88 | 85.65 | 85.65 | 0.75% | 30,412 |
| Jan 13, 2026 | 86.00 | 85.80 | 84.90 | 85.01 | 85.01 | -1.55% | 129,925 |
| Jan 12, 2026 | 87.38 | 87.35 | 86.00 | 86.35 | 86.35 | -1.02% | 12,947 |
| Jan 9, 2026 | 86.45 | 87.85 | 86.60 | 87.24 | 87.24 | 0.47% | 148,758 |
| Jan 8, 2026 | 88.80 | 88.28 | 86.15 | 86.83 | 86.83 | -2.82% | 10,338 |
| Jan 7, 2026 | 89.03 | 89.35 | 88.65 | 89.35 | 89.35 | 1.49% | 50,797 |
| Jan 5, 2026 | 88.05 | 88.60 | 87.68 | 88.03 | 88.03 | 0.36% | 21,851 |
| Jan 2, 2026 | 87.73 | 88.25 | 87.30 | 87.72 | 87.72 | -0.31% | 3,379 |
| Dec 30, 2025 | 88.00 | 88.15 | 87.90 | 87.99 | 87.99 | 0.73% | 1,177 |
| Dec 29, 2025 | 86.35 | 88.10 | 87.35 | 87.35 | 87.35 | 0.92% | 30,400 |
| Dec 23, 2025 | 86.95 | 86.80 | 86.30 | 86.55 | 86.55 | -0.29% | 15,119 |
| Dec 22, 2025 | 86.50 | 86.88 | 86.35 | 86.80 | 86.80 | 0.93% | 5,873 |
| Dec 19, 2025 | 86.50 | 86.80 | 85.80 | 86.00 | 86.00 | 0.55% | 37,402 |
| Dec 18, 2025 | 85.73 | 86.25 | 85.25 | 85.53 | 85.53 | -0.72% | 63,610 |
| Dec 17, 2025 | 87.33 | 86.50 | 85.80 | 86.15 | 86.15 | -1.35% | 49,447 |
| Dec 16, 2025 | 87.23 | 87.53 | 86.80 | 87.33 | 87.33 | -0.77% | 30,469 |
| Dec 15, 2025 | 87.43 | 88.00 | 87.45 | 88.00 | 88.00 | - | 35,495 |
| Dec 12, 2025 | 87.03 | 88.50 | 87.10 | 88.00 | 88.00 | 0.51% | 63,828 |
| Dec 11, 2025 | 87.03 | 87.55 | 86.70 | 87.55 | 87.55 | 1.04% | 13,656 |
| Dec 10, 2025 | 87.28 | 86.95 | 86.35 | 86.65 | 86.65 | -0.08% | 30,252 |
| Dec 9, 2025 | 87.78 | 88.10 | 86.68 | 86.72 | 86.72 | -1.12% | 149,113 |
| Dec 8, 2025 | 87.88 | 87.75 | 86.75 | 87.70 | 87.70 | -0.28% | 23,969 |
| Dec 5, 2025 | 88.25 | 88.85 | 87.55 | 87.95 | 87.95 | 0.37% | 28,734 |
| Dec 4, 2025 | 85.28 | 88.75 | 84.80 | 87.63 | 87.63 | 4.19% | 29,751 |
| Dec 3, 2025 | 85.18 | 85.15 | 83.95 | 84.10 | 84.10 | -2.62% | 54,218 |
| Dec 2, 2025 | 86.25 | 86.50 | 85.55 | 86.36 | 86.36 | 0.09% | 31,977 |
| Dec 1, 2025 | 86.40 | 86.65 | 86.00 | 86.29 | 86.29 | 0.39% | 10,619 |
| Nov 28, 2025 | 86.15 | 86.45 | 85.70 | 85.95 | 85.95 | 0.06% | 112,268 |
| Nov 27, 2025 | 85.73 | 86.45 | 85.90 | 85.90 | 85.90 | 0.70% | 1,458 |
| Nov 26, 2025 | 85.78 | 85.85 | 85.00 | 85.30 | 85.30 | 1.73% | 1,853 |