HEXPOL AB (publ) (LON:0R7O)
London · Delayed Price · Currency is GBP · Price in SEK 73.15
+0.10 (0.14%)
At close: Jun 25, 2026
LON:0R7O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 72.90 | 72.63 | 72.00 | 72.44 | 72.44 | -0.97% | 969 |
| Jun 25, 2026 | 73.23 | 73.55 | 72.95 | 73.15 | 73.15 | 0.14% | 1,615 |
| Jun 24, 2026 | 72.85 | 73.23 | 72.30 | 73.05 | 73.05 | 0.18% | 50,278 |
| Jun 23, 2026 | 73.28 | 73.53 | 72.45 | 72.92 | 72.92 | -1.28% | 6,317 |
| Jun 22, 2026 | 74.00 | 73.87 | 72.90 | 73.87 | 73.87 | 1.10% | 1,343 |
| Jun 18, 2026 | 73.68 | 73.07 | 72.95 | 73.07 | 73.06 | -0.53% | 15,199 |
| Jun 17, 2026 | 73.23 | 73.46 | 72.30 | 73.46 | 73.46 | 1.56% | 16,717 |
| Jun 16, 2026 | 72.65 | 73.65 | 72.20 | 72.33 | 72.33 | -0.10% | 82,327 |
| Jun 15, 2026 | 71.73 | 73.00 | 72.30 | 72.40 | 72.40 | 1.58% | 27,911 |
| Jun 12, 2026 | 72.10 | 72.30 | 70.90 | 71.28 | 71.28 | 0.53% | 47,937 |
| Jun 11, 2026 | 72.60 | 72.80 | 70.90 | 70.90 | 70.90 | -3.18% | 15,113 |
| Jun 10, 2026 | 74.50 | 74.30 | 72.78 | 73.23 | 73.23 | -1.51% | 4,339 |
| Jun 9, 2026 | 73.43 | 74.70 | 73.53 | 74.35 | 74.35 | 0.68% | 492,540 |
| Jun 8, 2026 | 74.70 | 74.08 | 73.30 | 73.85 | 73.85 | -1.33% | 34,356 |
| Jun 5, 2026 | 74.30 | 75.10 | 74.60 | 74.85 | 74.85 | 0.58% | 29,414 |
| Jun 4, 2026 | 73.83 | 74.68 | 74.15 | 74.41 | 74.41 | 1.52% | 715 |
| Jun 3, 2026 | 72.55 | 73.85 | 73.30 | 73.30 | 73.30 | 2.11% | 1,489 |
| Jun 2, 2026 | 71.63 | 72.50 | 71.65 | 71.79 | 71.79 | -1.93% | 1,971 |
| Jun 1, 2026 | 73.03 | 73.33 | 71.25 | 73.20 | 73.20 | -0.32% | 1,888 |
| May 29, 2026 | 73.38 | 73.60 | 72.85 | 73.43 | 73.43 | -0.92% | 13,960 |
| May 28, 2026 | 75.28 | 74.95 | 73.40 | 74.12 | 74.12 | -1.17% | 9,419 |
| May 27, 2026 | 75.43 | 76.45 | 75.00 | 75.00 | 75.00 | -0.73% | 79,793 |
| May 26, 2026 | 76.60 | 76.20 | 75.40 | 75.55 | 75.55 | -2.43% | 91,591 |
| May 25, 2026 | 77.20 | 77.50 | 76.70 | 77.43 | 77.43 | 1.22% | 90,378 |
| May 22, 2026 | 75.48 | 76.55 | 75.80 | 76.50 | 76.50 | 1.27% | 60,942 |
| May 21, 2026 | 75.53 | 75.88 | 75.20 | 75.54 | 75.54 | -0.54% | 17,174 |
| May 20, 2026 | 74.00 | 76.10 | 74.00 | 75.95 | 75.95 | 1.79% | 51,209 |
| May 19, 2026 | 75.23 | 75.40 | 74.20 | 74.62 | 74.61 | 1.11% | 3,033 |
| May 18, 2026 | 74.30 | 75.10 | 73.50 | 73.80 | 73.80 | -0.97% | 45,362 |
| May 15, 2026 | 74.70 | 75.00 | 73.90 | 74.52 | 74.52 | 0.84% | 38,709 |
| May 13, 2026 | 74.05 | 74.13 | 73.90 | 73.90 | 73.90 | -0.04% | 7,192 |
| May 12, 2026 | 73.73 | 74.55 | 73.40 | 73.93 | 73.93 | -0.09% | 8,780 |
| May 11, 2026 | 73.63 | 74.90 | 73.60 | 74.00 | 74.00 | -0.51% | 16,043 |
| May 8, 2026 | 75.18 | 75.00 | 73.65 | 74.38 | 74.38 | -1.26% | 70,245 |
| May 7, 2026 | 75.43 | 75.95 | 75.28 | 75.32 | 75.32 | - | 71,622 |
| May 6, 2026 | 74.70 | 75.75 | 75.00 | 75.32 | 75.32 | 1.61% | 14,734 |
| May 5, 2026 | 71.58 | 74.85 | 73.95 | 74.13 | 74.13 | 3.47% | 16,903 |
| May 4, 2026 | 74.75 | 76.75 | 73.80 | 75.88 | 71.64 | 1.00% | 124,599 |
| Apr 30, 2026 | 74.95 | 75.70 | 74.90 | 75.13 | 70.93 | -0.41% | 1,062,957 |
| Apr 29, 2026 | 75.73 | 75.70 | 74.98 | 75.44 | 71.22 | -1.34% | 43,286 |
| Apr 28, 2026 | 76.40 | 76.95 | 75.85 | 76.46 | 72.18 | -4.19% | 514,294 |
| Apr 27, 2026 | 79.88 | 80.20 | 79.05 | 79.80 | 75.34 | -0.13% | 1,010,269 |
| Apr 24, 2026 | 79.68 | 80.18 | 79.43 | 79.90 | 75.43 | 0.25% | 35,806 |
| Apr 23, 2026 | 78.70 | 80.25 | 79.05 | 79.70 | 75.24 | 0.68% | 202,758 |
| Apr 22, 2026 | 79.68 | 79.98 | 78.70 | 79.16 | 74.74 | -1.02% | 56,593 |
| Apr 21, 2026 | 80.35 | 80.40 | 79.85 | 79.98 | 75.50 | 0.10% | 6,257 |
| Apr 20, 2026 | 79.08 | 79.95 | 79.35 | 79.90 | 75.43 | -0.38% | 16,723 |
| Apr 17, 2026 | 78.65 | 80.35 | 78.75 | 80.20 | 75.72 | 2.46% | 15,991 |
| Apr 16, 2026 | 77.68 | 78.40 | 77.60 | 78.28 | 73.90 | 1.39% | 74,399 |
| Apr 15, 2026 | 77.63 | 77.60 | 77.10 | 77.20 | 72.88 | -0.39% | 84,608 |