HEXPOL AB (publ) (STO:HPOL.B)
Sweden · Delayed Price · Currency is SEK 67.10
-1.45 (-2.12%)
Mar 23, 2026, 11:34 AM CET
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 67.50 | 67.85 | 66.80 | 67.10 | - | -2.12% | 122,842 |
| Mar 20, 2026 | 69.15 | 69.65 | 68.35 | 68.55 | 68.55 | -0.22% | 3,039,138 |
| Mar 19, 2026 | 70.20 | 70.20 | 68.65 | 68.70 | 68.70 | -3.03% | 667,327 |
| Mar 18, 2026 | 70.75 | 71.75 | 70.70 | 70.85 | 70.85 | 0.35% | 636,059 |
| Mar 17, 2026 | 71.20 | 71.35 | 70.35 | 70.60 | 70.60 | -0.84% | 350,312 |
| Mar 16, 2026 | 71.60 | 71.60 | 70.60 | 71.20 | 71.20 | -0.56% | 437,925 |
| Mar 13, 2026 | 73.70 | 73.70 | 71.60 | 71.60 | 71.60 | -2.19% | 294,681 |
| Mar 12, 2026 | 72.25 | 73.40 | 71.85 | 73.20 | 73.20 | 1.31% | 525,505 |
| Mar 11, 2026 | 72.65 | 72.70 | 71.55 | 72.25 | 72.25 | -0.55% | 447,225 |
| Mar 10, 2026 | 72.40 | 74.00 | 72.40 | 72.65 | 72.65 | 2.25% | 658,818 |
| Mar 9, 2026 | 72.00 | 72.05 | 70.95 | 71.05 | 71.05 | -3.53% | 548,130 |
| Mar 6, 2026 | 74.00 | 74.90 | 73.20 | 73.65 | 73.65 | -0.41% | 611,938 |
| Mar 5, 2026 | 74.00 | 75.05 | 73.65 | 73.95 | 73.95 | -0.20% | 1,800,180 |
| Mar 4, 2026 | 72.60 | 74.60 | 72.35 | 74.10 | 74.10 | 2.14% | 458,531 |
| Mar 3, 2026 | 74.25 | 74.25 | 72.10 | 72.55 | 72.55 | -3.07% | 643,463 |
| Mar 2, 2026 | 75.90 | 76.55 | 74.90 | 74.85 | 74.85 | -3.54% | 744,315 |
| Feb 27, 2026 | 77.45 | 77.90 | 77.00 | 77.60 | 77.60 | 0.19% | 478,662 |
| Feb 26, 2026 | 77.10 | 78.15 | 76.95 | 77.45 | 77.45 | 0.65% | 414,631 |
| Feb 25, 2026 | 77.10 | 78.45 | 76.75 | 76.95 | 76.95 | -0.26% | 389,341 |
| Feb 24, 2026 | 76.80 | 78.05 | 76.80 | 77.15 | 77.15 | 0.52% | 381,214 |
| Feb 23, 2026 | 77.80 | 77.80 | 76.45 | 76.75 | 76.75 | -0.97% | 538,490 |
| Feb 20, 2026 | 76.15 | 78.10 | 76.10 | 77.50 | 77.50 | 2.11% | 1,489,069 |
| Feb 19, 2026 | 75.90 | 76.85 | 75.50 | 75.90 | 75.90 | -0.20% | 419,316 |
| Feb 18, 2026 | 76.20 | 76.40 | 75.65 | 76.05 | 76.05 | -0.46% | 423,457 |
| Feb 17, 2026 | 75.75 | 76.50 | 75.55 | 76.40 | 76.40 | 1.13% | 783,661 |
| Feb 16, 2026 | 76.70 | 77.00 | 75.55 | 75.55 | 75.55 | -1.31% | 503,457 |
| Feb 13, 2026 | 76.00 | 76.95 | 75.20 | 76.55 | 76.55 | 0.59% | 568,776 |
| Feb 12, 2026 | 76.70 | 76.85 | 75.45 | 76.10 | 76.10 | - | 526,296 |
| Feb 11, 2026 | 76.80 | 76.95 | 76.05 | 76.10 | 76.10 | -0.78% | 547,087 |
| Feb 10, 2026 | 75.30 | 76.70 | 75.30 | 76.70 | 76.70 | 1.86% | 428,044 |
| Feb 9, 2026 | 76.05 | 76.30 | 74.60 | 75.30 | 75.30 | -0.53% | 435,380 |
| Feb 6, 2026 | 75.20 | 76.20 | 74.40 | 75.70 | 75.70 | 0.93% | 742,584 |
| Feb 5, 2026 | 75.35 | 75.90 | 74.45 | 75.00 | 75.00 | -0.27% | 648,164 |
| Feb 4, 2026 | 74.00 | 75.75 | 73.90 | 75.20 | 75.20 | 1.48% | 821,283 |
| Feb 3, 2026 | 74.40 | 74.70 | 73.00 | 74.10 | 74.10 | -0.13% | 778,030 |
| Feb 2, 2026 | 72.75 | 74.40 | 72.55 | 74.20 | 74.20 | 2.06% | 1,383,211 |
| Jan 30, 2026 | 72.40 | 73.25 | 70.95 | 72.70 | 72.70 | 0.48% | 2,589,679 |
| Jan 29, 2026 | 84.80 | 84.95 | 72.35 | 72.35 | 72.35 | -13.87% | 2,643,351 |
| Jan 28, 2026 | 85.00 | 85.00 | 83.90 | 84.00 | 84.00 | -1.18% | 554,874 |
| Jan 27, 2026 | 86.00 | 86.00 | 84.60 | 85.00 | 85.00 | -0.35% | 352,121 |
| Jan 26, 2026 | 85.40 | 85.65 | 84.70 | 85.30 | 85.30 | - | 256,612 |
| Jan 23, 2026 | 85.50 | 85.80 | 84.60 | 85.30 | 85.30 | -0.12% | 257,519 |
| Jan 22, 2026 | 85.00 | 86.10 | 84.85 | 85.40 | 85.40 | 1.91% | 533,678 |
| Jan 21, 2026 | 83.10 | 84.40 | 83.10 | 83.80 | 83.80 | 0.90% | 404,447 |
| Jan 20, 2026 | 83.05 | 83.80 | 82.60 | 83.05 | 83.05 | -1.25% | 984,579 |
| Jan 19, 2026 | 84.00 | 84.65 | 83.35 | 84.10 | 84.10 | -1.64% | 1,089,193 |
| Jan 16, 2026 | 86.05 | 86.10 | 84.95 | 85.50 | 85.50 | -0.75% | 1,028,124 |
| Jan 15, 2026 | 85.15 | 86.55 | 85.15 | 86.15 | 86.15 | 0.70% | 344,205 |
| Jan 14, 2026 | 85.40 | 85.80 | 84.70 | 85.55 | 85.55 | 0.35% | 466,848 |
| Jan 13, 2026 | 86.00 | 86.00 | 84.60 | 85.25 | 85.25 | -0.76% | 368,725 |