HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 86.42
+0.67 (0.78%)
At close: Sep 17, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 85.85 | 85.85 | 85.10 | 85.30 | 85.30 | 1.13% | 2,153 |
| Aug 22, 2025 | 84.35 | 85.65 | 84.40 | 84.35 | 84.35 | -0.22% | 23,360 |
| Aug 21, 2025 | 84.85 | 84.75 | 84.10 | 84.54 | 84.54 | -0.49% | 1,806 |
| Aug 20, 2025 | 84.45 | 85.05 | 84.83 | 84.96 | 84.96 | 0.01% | 4,633 |
| Aug 19, 2025 | 83.48 | 85.10 | 84.00 | 84.95 | 84.95 | 2.16% | 85,522 |
| Aug 18, 2025 | 83.93 | 83.35 | 82.70 | 83.15 | 83.15 | -1.19% | 9,999 |
| Aug 15, 2025 | 83.33 | 84.15 | 83.45 | 84.15 | 84.15 | 0.72% | 21,389 |
| Aug 14, 2025 | 83.83 | 83.65 | 83.30 | 83.55 | 83.55 | - | 26,595 |
| Aug 13, 2025 | 83.53 | 83.70 | 82.85 | 83.55 | 83.55 | 0.12% | 11,618 |
| Aug 12, 2025 | 83.28 | 83.70 | 82.75 | 83.45 | 83.45 | -0.71% | 20,456 |
| Aug 11, 2025 | 84.40 | 84.05 | 83.10 | 84.05 | 84.05 | 0.23% | 3,604 |
| Aug 8, 2025 | 83.53 | 84.40 | 83.60 | 83.86 | 83.86 | -0.22% | 4,448 |
| Aug 7, 2025 | 82.25 | 84.15 | 83.05 | 84.04 | 84.04 | 0.46% | 4,957 |
| Aug 6, 2025 | 83.03 | 83.65 | 82.35 | 83.65 | 83.65 | 0.43% | 8,125 |
| Aug 5, 2025 | 83.48 | 83.35 | 82.78 | 83.29 | 83.29 | 0.62% | 12,732 |
| Aug 4, 2025 | 83.78 | 83.25 | 82.45 | 82.78 | 82.78 | 0.12% | 7,588 |
| Aug 1, 2025 | 84.70 | 83.95 | 82.40 | 82.67 | 82.67 | -2.86% | 14,066 |
| Jul 31, 2025 | 86.55 | 85.85 | 84.45 | 85.11 | 85.11 | -0.89% | 8,366 |
| Jul 30, 2025 | 86.55 | 86.55 | 85.15 | 85.87 | 85.87 | -0.09% | 11,046 |
| Jul 29, 2025 | 85.88 | 86.50 | 85.60 | 85.94 | 85.94 | -1.92% | 2,635 |
| Jul 28, 2025 | 87.63 | 87.83 | 85.90 | 87.63 | 87.63 | 1.06% | 5,776 |
| Jul 25, 2025 | 87.28 | 87.55 | 86.40 | 86.70 | 86.70 | -1.81% | 8,483 |
| Jul 24, 2025 | 88.35 | 89.05 | 87.90 | 88.30 | 88.30 | -0.23% | 69,964 |
| Jul 23, 2025 | 87.88 | 88.51 | 87.80 | 88.51 | 88.51 | 1.38% | 203,711 |
| Jul 22, 2025 | 87.58 | 87.90 | 86.85 | 87.30 | 87.30 | -0.51% | 13,707 |
| Jul 21, 2025 | 86.35 | 88.53 | 86.70 | 87.75 | 87.75 | -1.34% | 22,492 |
| Jul 18, 2025 | 92.40 | 92.40 | 85.90 | 88.94 | 88.94 | -3.54% | 13,786 |
| Jul 17, 2025 | 91.33 | 92.90 | 91.75 | 92.20 | 92.20 | 1.54% | 1,929 |
| Jul 16, 2025 | 92.00 | 92.05 | 90.70 | 90.80 | 90.80 | -1.94% | 13,717 |
| Jul 15, 2025 | 92.85 | 93.85 | 92.30 | 92.60 | 92.60 | - | 3,665 |
| Jul 14, 2025 | 93.88 | 93.28 | 92.45 | 92.60 | 92.60 | -1.44% | 7,345 |
| Jul 11, 2025 | 96.05 | 95.45 | 93.48 | 93.95 | 93.95 | -2.26% | 38,215 |
| Jul 10, 2025 | 94.80 | 96.80 | 95.45 | 96.12 | 96.12 | 1.39% | 17,671 |