HEXPOL AB (publ) (STO:HPOL.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
85.45
+0.10 (0.12%)
Sep 29, 2025, 5:24 PM CET

HEXPOL AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202585.6085.7084.9585.4085.400.06%90,950
Sep 26, 202584.9585.4084.3085.3585.350.47%234,416
Sep 25, 202586.5086.6584.7584.9584.95-1.16%280,105
Sep 24, 202587.0587.0585.7585.9585.95-2.39%262,059
Sep 23, 202587.0089.0087.0088.0588.051.21%685,155
Sep 22, 202586.5587.1085.7587.0087.000.52%636,400
Sep 19, 202586.8587.7086.4086.5586.55-0.35%915,751
Sep 18, 202586.6086.9585.9586.8586.850.70%386,374
Sep 17, 202585.7586.9585.4086.2586.250.52%541,774
Sep 16, 202586.1586.7085.5585.8085.80-455,275
Sep 15, 202586.2087.4085.4585.8085.80-0.35%379,428
Sep 12, 202586.4086.8585.5586.1086.10-0.12%254,437
Sep 11, 202585.8086.5084.8086.2086.200.76%686,781
Sep 10, 202584.5585.6584.4085.5585.551.18%506,451
Sep 9, 202584.8085.1583.9584.5584.55-0.12%1,445,654
Sep 8, 202583.1084.6582.5084.6584.652.23%362,850
Sep 5, 202583.0083.3582.6082.8082.800.55%1,162,236
Sep 4, 202582.5083.0581.4582.3582.350.37%878,338
Sep 3, 202582.4583.4582.0582.0582.05-0.42%436,950
Sep 2, 202585.0085.1582.2582.4082.40-2.83%316,362
Sep 1, 202585.0585.8084.5084.8084.80-0.47%156,848
Aug 29, 202586.0086.1085.0585.2085.20-0.47%386,971
Aug 28, 202586.4087.1585.3085.6085.600.47%485,069
Aug 27, 202585.1585.8585.1085.2085.20-0.23%335,637
Aug 26, 202585.3086.3584.7585.4085.40-443,244
Aug 25, 202585.6585.8085.0585.4085.40-0.29%220,995
Aug 22, 202584.2585.6584.2585.6585.651.72%640,052
Aug 21, 202584.8085.0083.8084.2084.20-0.71%396,308
Aug 20, 202584.7085.2584.2084.8084.80-0.24%489,884
Aug 19, 202583.2085.1583.2085.0085.002.16%907,472
Aug 18, 202583.7583.8582.6583.2083.20-0.66%328,196
Aug 15, 202583.4584.2583.4583.7583.750.36%127,496
Aug 14, 202584.0084.0083.2083.4583.45-0.30%224,640
Aug 13, 202583.6083.7582.7583.7083.700.78%626,721
Aug 12, 202583.1583.6082.6083.0583.050.06%315,964
Aug 11, 202584.4084.6083.0083.0083.00-1.54%227,801
Aug 8, 202583.4584.3583.3084.3084.301.08%184,327
Aug 7, 202582.3084.2582.3083.4083.401.28%290,059
Aug 6, 202583.2083.6582.3582.3582.35-0.84%376,746
Aug 5, 202583.2583.4582.6583.0583.050.36%614,246
Aug 4, 202582.7583.2582.2082.7582.750.06%290,364
Aug 1, 202584.4084.4082.2582.7082.70-2.07%496,634
Jul 31, 202587.0587.0584.4584.4584.45-0.82%516,597
Jul 30, 202585.6086.5085.1585.1585.15-1.56%419,350
Jul 29, 202585.7086.5085.5586.5086.500.35%195,530
Jul 28, 202588.0088.3085.8586.2086.20-0.86%222,897
Jul 25, 202587.4087.8586.4086.9586.95-1.19%765,577
Jul 24, 202588.3089.5587.9088.0088.00-326,915
Jul 23, 202587.8088.9087.8088.0088.001.32%249,339
Jul 22, 202587.9588.2586.8586.8586.85-1.31%374,263