HEXPOL AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	87.25	88.30	87.15	88.30	88.30	0.97%	269,787
Jul 23, 2026	87.70	87.85	85.85	87.45	87.45	-0.57%	471,966
Jul 22, 2026	86.20	88.00	85.65	87.95	87.95	1.97%	1,028,063
Jul 21, 2026	84.50	86.60	83.65	86.25	86.25	2.31%	688,907
Jul 20, 2026	74.75	84.35	73.75	84.30	84.30	13.46%	1,618,637
Jul 17, 2026	74.65	74.70	73.65	74.30	74.30	-0.34%	305,893
Jul 16, 2026	73.00	74.85	73.00	74.55	74.55	2.33%	196,143
Jul 15, 2026	71.95	72.85	71.65	72.85	72.85	1.32%	251,804
Jul 14, 2026	72.20	72.65	71.65	71.90	71.90	-0.42%	233,082
Jul 13, 2026	71.80	72.45	71.40	72.20	72.20	0.07%	443,977
Jul 10, 2026	72.50	72.80	71.65	72.15	72.15	-0.76%	550,171
Jul 9, 2026	71.35	72.75	71.15	72.70	72.70	2.97%	259,607
Jul 8, 2026	72.50	72.50	70.60	70.60	70.60	-2.62%	212,039
Jul 7, 2026	73.90	74.00	72.50	72.50	72.50	-0.96%	345,329
Jul 6, 2026	74.50	74.75	72.80	73.20	73.20	-1.88%	209,118
Jul 3, 2026	73.65	74.60	73.20	74.60	74.60	1.43%	188,508
Jul 2, 2026	72.90	73.75	72.30	73.55	73.55	1.38%	455,254
Jul 1, 2026	72.10	72.55	71.20	72.55	72.55	0.42%	669,540
Jun 30, 2026	71.60	73.10	71.40	72.25	72.25	1.12%	368,669
Jun 29, 2026	71.85	72.25	71.10	71.45	71.45	-0.83%	265,290
Jun 26, 2026	73.15	73.15	71.60	72.05	72.05	-1.50%	184,107
Jun 25, 2026	73.05	73.75	72.85	73.15	73.15	0.27%	231,056
Jun 24, 2026	73.20	73.55	72.15	72.95	72.95	-0.34%	265,805
Jun 23, 2026	73.00	73.30	72.35	73.20	73.20	-1.15%	572,147
Jun 22, 2026	73.80	74.05	72.65	74.05	74.05	0.07%	195,789
Jun 18, 2026	73.65	74.00	72.40	74.00	74.00	0.75%	279,684
Jun 17, 2026	72.60	73.65	71.90	73.45	73.45	1.17%	207,600
Jun 16, 2026	72.65	73.65	72.20	72.60	72.60	-0.07%	256,821
Jun 15, 2026	72.00	73.10	71.95	72.65	72.65	2.32%	936,465
Jun 12, 2026	72.00	72.45	70.70	71.00	71.00	0.14%	994,442
Jun 11, 2026	72.55	72.95	70.90	70.90	70.90	-2.27%	315,430
Jun 10, 2026	74.30	74.55	72.55	72.55	72.55	-1.89%	841,989
Jun 9, 2026	73.80	74.75	73.45	73.95	73.95	-0.07%	1,430,889
Jun 8, 2026	74.80	74.80	72.80	74.00	74.00	-0.74%	263,895
Jun 5, 2026	74.25	75.35	74.25	74.55	74.55	0.07%	427,919
Jun 4, 2026	73.75	75.20	73.70	74.50	74.50	0.88%	337,189
Jun 3, 2026	72.55	73.85	72.25	73.85	73.85	1.79%	635,867
Jun 2, 2026	71.50	72.55	71.50	72.55	72.55	1.75%	293,785
Jun 1, 2026	73.00	73.35	71.00	71.30	71.30	-2.40%	1,486,980
May 29, 2026	73.45	73.75	72.80	73.05	73.05	-0.34%	688,266
May 28, 2026	75.05	75.10	73.10	73.30	73.30	-2.20%	244,479
May 27, 2026	75.45	76.60	74.80	74.95	74.95	-0.66%	374,909
May 26, 2026	76.75	76.75	75.30	75.45	75.45	-1.76%	358,683
May 25, 2026	77.00	77.70	76.75	76.80	76.80	0.33%	239,116
May 22, 2026	75.50	76.60	75.50	76.55	76.55	1.66%	277,332
May 21, 2026	75.90	76.00	75.05	75.30	75.30	-0.40%	159,341
May 20, 2026	74.10	76.40	73.60	75.60	75.60	1.82%	916,155
May 19, 2026	74.70	75.50	74.00	74.25	74.25	-0.74%	441,715
May 18, 2026	74.25	75.20	73.25	74.80	74.80	0.47%	719,927
May 15, 2026	74.70	75.10	73.75	74.45	74.45	0.07%	312,587