HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 88.03
+0.32 (0.36%)
At close: Jan 5, 2026
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 84.55 | 85.55 | 83.85 | 83.85 | 83.85 | -0.59% | 6,630 |
| Nov 24, 2025 | 83.28 | 84.55 | 83.05 | 84.35 | 84.35 | 2.30% | 92,717 |
| Nov 21, 2025 | 82.10 | 82.50 | 81.50 | 82.45 | 82.45 | -0.24% | 9,489 |
| Nov 20, 2025 | 82.85 | 82.72 | 82.00 | 82.65 | 82.65 | 1.07% | 95,796 |
| Nov 19, 2025 | 80.80 | 82.15 | 80.50 | 81.78 | 81.78 | 1.83% | 113,794 |
| Nov 18, 2025 | 80.00 | 80.55 | 79.88 | 80.31 | 80.31 | -0.74% | 32,996 |
| Nov 17, 2025 | 81.63 | 81.25 | 80.65 | 80.91 | 80.91 | 0.24% | 9,379 |
| Nov 14, 2025 | 82.70 | 81.95 | 80.18 | 80.71 | 80.71 | -3.16% | 83,322 |
| Nov 13, 2025 | 84.10 | 84.65 | 82.65 | 83.34 | 83.34 | -1.08% | 38,935 |
| Nov 12, 2025 | 84.90 | 84.45 | 84.00 | 84.25 | 84.25 | -0.50% | 22,067 |
| Nov 11, 2025 | 84.40 | 84.70 | 84.03 | 84.67 | 84.67 | 0.19% | 15,169 |
| Nov 10, 2025 | 84.10 | 85.15 | 83.95 | 84.51 | 84.51 | 1.53% | 3,278 |
| Nov 7, 2025 | 83.48 | 84.45 | 82.90 | 83.23 | 83.23 | -1.26% | 86,710 |
| Nov 6, 2025 | 85.43 | 84.75 | 84.00 | 84.30 | 84.30 | -0.11% | 19,133 |
| Nov 5, 2025 | 82.75 | 84.70 | 84.00 | 84.39 | 84.39 | 0.34% | 8,458 |
| Nov 4, 2025 | 84.65 | 84.70 | 83.43 | 84.10 | 84.10 | -2.15% | 16,543 |
| 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 |