HEXPOL AB (publ) (HXPLF)
OTCMKTS
· Delayed Price · Currency is USD
9.02
0.00 (0.00%)
At close: May 16, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.26% | 139 |
| May 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.17% | 174 |
| May 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.97% | 647 |
| Apr 29, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.36% | 327 |
| Apr 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.50 | 0.22% | 438 |
| Apr 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.48 | 9.53% | 291 |
| Apr 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 7.74 | 5.24% | 239 |
| Apr 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.36 | -2.28% | 513 |
| Apr 7, 2025 | 7.86 | 7.91 | 7.86 | 7.91 | 7.53 | -4.64% | 879 |
| Apr 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.89 | -10.81% | 511 |
| Mar 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.85 | 0.59% | 1,500 |
| Mar 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.80 | -1.86% | 373 |
| Mar 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 8.96 | -3.88% | 285 |
| Mar 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.33 | -1.01% | 212 |
| Mar 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | -1.49% | 263 |
| Mar 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.56 | 5.90% | 10,819 |
| Mar 4, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.03 | -3.26% | 812 |
| Mar 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.33 | -3.96% | 189 |
| Feb 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.72 | 3.59% | 112 |
| Feb 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.38 | 10.72% | 367 |
| Feb 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.47 | -0.45% | 112 |
| Feb 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.51 | -2.55% | 565 |
| Feb 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.74 | 0.27% | 5,532 |
| Feb 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.71 | 1.72% | 168 |
| Feb 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.56 | 1.69% | 125 |
| Jan 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | -7.00% | 680 |
| Jan 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.05 | -0.67% | 194 |
| Jan 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.12 | 4.65% | 716 |
| Jan 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.71 | 1.71% | 425 |
| Jan 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.56 | 0.47% | 258 |
| Jan 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.52 | 0.76% | 314 |
| Jan 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.46 | -2.20% | 338 |
| Jan 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.65 | -2.05% | 2,122 |
| Jan 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.83 | -3.93% | 6,595 |
| Dec 31, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.19 | 4.92% | 6,349 |
| Dec 30, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | 2.54% | 199 |
| Dec 27, 2024 | 9.06 | 9.06 | 8.98 | 8.98 | 8.54 | 1.29% | 723 |
| Dec 24, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.43 | -7.08% | 186 |
| Dec 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.08 | -2.75% | 197 |
| Dec 13, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.33 | -3.87% | 207 |
| Dec 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.71 | 3.76% | 737 |
| Dec 10, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.36 | -1.70% | 269 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.52 | 3.78% | 146 |
| Dec 5, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.17 | -1.82% | 178 |
| Dec 4, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.34 | 1.66% | 241 |
| Dec 3, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.19 | -0.26% | 385 |
| Dec 2, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.22 | 3.14% | 258 |
| Nov 29, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.93 | 0.71% | 1,083 |