HEXPOL AB (publ) (STO:HPOL.B)
Sweden · Delayed Price · Currency is SEK 82.80
+0.45 (0.55%)
Sep 5, 2025, 5:29 PM CET
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.00 | 83.35 | 82.60 | 82.80 | 82.80 | 0.55% | 1,162,236 |
| Sep 4, 2025 | 82.50 | 83.05 | 81.45 | 82.35 | 82.35 | 0.37% | 878,338 |
| Sep 3, 2025 | 82.45 | 83.45 | 82.05 | 82.05 | 82.05 | -0.42% | 436,950 |
| Sep 2, 2025 | 85.00 | 85.15 | 82.25 | 82.40 | 82.40 | -2.83% | 316,362 |
| Sep 1, 2025 | 85.05 | 85.80 | 84.50 | 84.80 | 84.80 | -0.47% | 156,848 |
| Aug 29, 2025 | 86.00 | 86.10 | 85.05 | 85.20 | 85.20 | -0.47% | 386,971 |
| Aug 28, 2025 | 86.40 | 87.15 | 85.30 | 85.60 | 85.60 | 0.47% | 485,069 |
| Aug 27, 2025 | 85.15 | 85.85 | 85.10 | 85.20 | 85.20 | -0.23% | 335,637 |
| Aug 26, 2025 | 85.30 | 86.35 | 84.75 | 85.40 | 85.40 | - | 443,244 |
| Aug 25, 2025 | 85.65 | 85.80 | 85.05 | 85.40 | 85.40 | -0.29% | 220,995 |
| Aug 22, 2025 | 84.25 | 85.65 | 84.25 | 85.65 | 85.65 | 1.72% | 640,052 |
| Aug 21, 2025 | 84.80 | 85.00 | 83.80 | 84.20 | 84.20 | -0.71% | 396,308 |
| Aug 20, 2025 | 84.70 | 85.25 | 84.20 | 84.80 | 84.80 | -0.24% | 489,884 |
| Aug 19, 2025 | 83.20 | 85.15 | 83.20 | 85.00 | 85.00 | 2.16% | 907,472 |
| Aug 18, 2025 | 83.75 | 83.85 | 82.65 | 83.20 | 83.20 | -0.66% | 328,196 |
| Aug 15, 2025 | 83.45 | 84.25 | 83.45 | 83.75 | 83.75 | 0.36% | 127,496 |
| Aug 14, 2025 | 84.00 | 84.00 | 83.20 | 83.45 | 83.45 | -0.30% | 224,640 |
| Aug 13, 2025 | 83.60 | 83.75 | 82.75 | 83.70 | 83.70 | 0.78% | 626,721 |
| Aug 12, 2025 | 83.15 | 83.60 | 82.60 | 83.05 | 83.05 | 0.06% | 315,964 |
| Aug 11, 2025 | 84.40 | 84.60 | 83.00 | 83.00 | 83.00 | -1.54% | 227,801 |
| Aug 8, 2025 | 83.45 | 84.35 | 83.30 | 84.30 | 84.30 | 1.08% | 184,327 |
| Aug 7, 2025 | 82.30 | 84.25 | 82.30 | 83.40 | 83.40 | 1.28% | 290,059 |
| Aug 6, 2025 | 83.20 | 83.65 | 82.35 | 82.35 | 82.35 | -0.84% | 376,746 |
| Aug 5, 2025 | 83.25 | 83.45 | 82.65 | 83.05 | 83.05 | 0.36% | 614,246 |
| Aug 4, 2025 | 82.75 | 83.25 | 82.20 | 82.75 | 82.75 | 0.06% | 290,364 |
| Aug 1, 2025 | 84.40 | 84.40 | 82.25 | 82.70 | 82.70 | -2.07% | 496,634 |
| Jul 31, 2025 | 87.05 | 87.05 | 84.45 | 84.45 | 84.45 | -0.82% | 516,597 |
| Jul 30, 2025 | 85.60 | 86.50 | 85.15 | 85.15 | 85.15 | -1.56% | 419,350 |
| Jul 29, 2025 | 85.70 | 86.50 | 85.55 | 86.50 | 86.50 | 0.35% | 195,530 |
| Jul 28, 2025 | 88.00 | 88.30 | 85.85 | 86.20 | 86.20 | -0.86% | 222,897 |
| Jul 25, 2025 | 87.40 | 87.85 | 86.40 | 86.95 | 86.95 | -1.19% | 765,577 |
| Jul 24, 2025 | 88.30 | 89.55 | 87.90 | 88.00 | 88.00 | - | 326,915 |
| Jul 23, 2025 | 87.80 | 88.90 | 87.80 | 88.00 | 88.00 | 1.32% | 249,339 |
| Jul 22, 2025 | 87.95 | 88.25 | 86.85 | 86.85 | 86.85 | -1.31% | 374,263 |
| Jul 21, 2025 | 86.10 | 88.60 | 85.90 | 88.00 | 88.00 | 2.09% | 653,608 |
| Jul 18, 2025 | 92.30 | 92.65 | 85.50 | 86.20 | 86.20 | -5.74% | 1,093,085 |
| Jul 17, 2025 | 91.25 | 93.25 | 91.25 | 91.45 | 91.45 | 0.66% | 465,273 |
| Jul 16, 2025 | 92.30 | 92.30 | 90.55 | 90.85 | 90.85 | -1.57% | 246,754 |
| Jul 15, 2025 | 92.55 | 94.00 | 92.25 | 92.30 | 92.30 | -0.27% | 657,794 |
| Jul 14, 2025 | 93.80 | 93.80 | 92.30 | 92.55 | 92.55 | -1.54% | 233,208 |
| Jul 11, 2025 | 96.05 | 96.05 | 93.45 | 94.00 | 94.00 | -2.44% | 237,223 |
| Jul 10, 2025 | 94.70 | 96.90 | 94.70 | 96.35 | 96.35 | 1.64% | 438,190 |
| Jul 9, 2025 | 92.75 | 94.80 | 92.75 | 94.80 | 94.80 | 0.90% | 290,457 |
| Jul 8, 2025 | 93.50 | 94.20 | 92.70 | 93.95 | 93.95 | 0.75% | 250,516 |
| Jul 7, 2025 | 92.65 | 93.45 | 92.40 | 93.25 | 93.25 | 0.27% | 185,576 |
| Jul 4, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.01% | 191,854 |
| Jul 3, 2025 | 94.70 | 95.05 | 93.85 | 93.95 | 93.95 | 0.11% | 265,064 |
| Jul 2, 2025 | 92.00 | 93.95 | 92.00 | 93.85 | 93.85 | 2.23% | 338,021 |
| Jul 1, 2025 | 91.70 | 92.00 | 90.45 | 91.80 | 91.80 | 0.11% | 249,691 |
| Jun 30, 2025 | 93.25 | 93.60 | 90.70 | 91.70 | 91.70 | -1.56% | 380,027 |