HEXPOL AB (publ) (HXPLF)
OTCMKTS
· Delayed Price · Currency is USD
9.54
-0.27 (-2.75%)
At close: Dec 16, 2024
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -7.08% | 186 |
| Dec 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.75% | 197 |
| Dec 13, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.87% | 207 |
| Dec 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.76% | 737 |
| Dec 10, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.70% | 269 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3.78% | 146 |
| Dec 5, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.82% | 178 |
| Dec 4, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.66% | 241 |
| Dec 3, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.26% | 385 |
| Dec 2, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.14% | 258 |
| Nov 29, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.71% | 1,083 |
| Nov 22, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.32% | 1,034 |
| Nov 21, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.09% | 789 |
| Nov 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.50% | 2,380 |
| Nov 19, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.12% | 635 |
| Nov 18, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.95% | 337 |
| Nov 14, 2024 | 9.46 | 9.46 | 9.20 | 9.20 | 9.20 | -0.80% | 814 |
| Nov 13, 2024 | 8.99 | 9.27 | 8.99 | 9.27 | 9.27 | 0.80% | 393 |
| Nov 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.12% | 384 |
| Nov 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.10% | 213 |
| Nov 8, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.10% | 1,644 |
| Nov 7, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.99% | 1,693 |
| Nov 6, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.72% | 5,183 |
| Nov 5, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.63% | 4,683 |
| Oct 28, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.22% | 11,675 |
| Oct 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.47% | 226 |
| Oct 21, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -5.17% | 252 |
| Oct 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.41% | 278 |
| Sep 30, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | 463 |
| Sep 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -8.43% | 118 |
| Sep 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.96% | 192 |
| Aug 21, 2024 | 10.89 | 10.89 | 10.60 | 10.60 | 10.60 | -3.02% | 512 |
| Aug 20, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 4.98% | 291 |
| Aug 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.96% | 1,222 |
| Aug 8, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.21% | 273 |
| Aug 6, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.01% | 362 |
| Jul 31, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.23% | 636 |
| Jun 26, 2024 | 11.12 | 11.12 | 10.85 | 10.85 | 10.85 | -4.96% | 581 |
| Jun 25, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.93% | 886 |
| Jun 24, 2024 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 6.83% | 307 |
| Jun 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 100 |
| Jun 14, 2024 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -8.36% | 447 |
| Jun 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.79% | 476 |
| Jun 7, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 524 |
| Jun 6, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 5.18% | 116 |
| May 16, 2024 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -4.48% | 781 |
| May 13, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.57% | 141 |
| May 9, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 197 |
| May 8, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | 915 |
| May 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.56% | 262 |
| May 6, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.74% | 280 |
| May 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.04% | 176 |
| Apr 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.61% | 277 |
| Apr 25, 2024 | 12.29 | 12.29 | 11.11 | 11.11 | 11.11 | -5.04% | 600 |
| Apr 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.82% | 203 |
| Apr 16, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.31% | 109 |
| Apr 15, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.54% | 115 |
| Apr 10, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.20% | 200 |
| Apr 9, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 6.99% | 222 |
| Apr 3, 2024 | 12.39 | 12.39 | 12.09 | 12.09 | 12.09 | -1.87% | 416 |
| Apr 2, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.53% | 362 |
| Apr 1, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.04% | 147 |
| Mar 26, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 5.79% | 102 |
| Mar 20, 2024 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | -0.69% | 800 |
| Mar 18, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.14% | 147 |
| Mar 12, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.20% | 953 |
| Mar 8, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.09% | 3,101 |
| Mar 7, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.24% | 619 |
| Mar 1, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.58% | 133 |
| Feb 29, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.49% | 227 |
| Feb 28, 2024 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 0.04% | 1,451 |
| Feb 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.61% | 281 |
| Feb 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.24% | 257 |
| Feb 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.35% | 304 |
| Feb 8, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.14% | 499 |
| Jan 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 7.56% | 233 |
| Jan 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.20% | 146 |
| Jan 18, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.37% | 113 |
| Jan 16, 2024 | 10.90 | 10.93 | 10.90 | 10.93 | 10.93 | -3.40% | 315 |
| Jan 9, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 900 |
| Jan 4, 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | -3.50% | 465 |
| Jan 2, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.82% | 133 |