HEXPOL AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	97.90	97.90	95.70	95.80	95.80	-1.99%	217,968
Sep 23, 2026	99.00	99.50	97.50	97.75	97.75	1.45%	402,119
Sep 22, 2026	95.20	96.85	95.15	96.35	96.35	1.21%	227,356
Sep 21, 2026	94.60	95.30	94.40	95.20	95.20	0.42%	329,028
Sep 18, 2026	94.80	95.40	94.35	94.80	94.80	-0.63%	288,943
Sep 17, 2026	93.80	96.05	93.80	95.40	95.40	1.65%	267,016
Sep 16, 2026	92.30	94.20	92.30	93.85	93.85	1.02%	698,085
Sep 15, 2026	92.45	93.45	91.50	92.90	92.90	0.27%	1,243,885
Sep 14, 2026	94.00	94.00	92.15	92.65	92.65	-1.49%	111,265
Sep 11, 2026	93.40	94.45	93.25	94.05	94.05	0.86%	194,137
Sep 10, 2026	95.00	96.00	93.15	93.25	93.25	-2.46%	220,495
Sep 9, 2026	94.40	96.15	94.40	95.60	95.60	0.21%	326,149
Sep 8, 2026	94.35	96.20	94.35	95.40	95.40	0.47%	341,348
Sep 7, 2026	95.90	95.90	94.95	94.95	94.95	-1.04%	242,401
Sep 4, 2026	96.50	96.60	94.90	95.95	95.95	-0.42%	297,329
Sep 3, 2026	95.90	96.60	95.75	96.35	96.35	0.47%	222,692
Sep 2, 2026	96.00	96.30	95.05	95.90	95.90	-1.13%	406,120
Sep 1, 2026	96.75	97.20	95.95	97.00	97.00	0.26%	312,248
Aug 31, 2026	95.20	97.20	95.00	96.75	96.75	1.47%	1,229,789
Aug 28, 2026	93.10	95.95	93.10	95.35	95.35	2.31%	1,340,735
Aug 27, 2026	91.90	93.28	91.70	93.20	93.20	1.41%	407,351
Aug 26, 2026	90.25	92.35	90.15	91.90	91.90	1.72%	235,339
Aug 25, 2026	90.35	91.30	90.15	90.35	90.35	-0.06%	321,902
Aug 24, 2026	90.00	90.95	89.95	90.40	90.40	0.11%	209,436
Aug 21, 2026	89.55	90.75	89.30	90.30	90.30	0.89%	189,385
Aug 20, 2026	90.00	90.00	88.65	89.50	89.50	-	383,364
Aug 19, 2026	89.35	89.65	88.80	89.50	89.50	0.17%	262,220
Aug 18, 2026	89.10	89.70	88.80	89.35	89.35	0.17%	269,908
Aug 17, 2026	89.70	90.15	89.10	89.20	89.20	-1.00%	190,805
Aug 14, 2026	89.75	90.40	89.60	90.10	90.10	0.39%	627,979
Aug 13, 2026	90.05	90.20	89.55	89.75	89.75	-0.39%	451,030
Aug 12, 2026	89.45	90.50	89.00	90.10	90.10	0.73%	225,961
Aug 11, 2026	89.95	90.05	88.80	89.45	89.45	-0.56%	165,484
Aug 10, 2026	91.20	91.20	89.85	89.95	89.95	-1.10%	152,033
Aug 7, 2026	90.95	91.50	90.90	90.95	90.95	-0.44%	159,893
Aug 6, 2026	90.50	91.65	90.35	91.35	91.35	0.94%	233,833
Aug 5, 2026	90.50	91.00	90.00	90.50	90.50	-0.17%	229,384
Aug 4, 2026	90.85	90.90	89.90	90.65	90.65	0.17%	185,603
Aug 3, 2026	89.30	91.30	89.20	90.50	90.50	2.03%	405,527
Jul 31, 2026	88.20	89.90	87.95	88.70	88.70	0.74%	468,912
Jul 30, 2026	87.15	88.55	87.10	88.05	88.05	0.97%	324,886
Jul 29, 2026	89.10	89.40	86.90	87.20	87.20	-2.13%	278,637
Jul 28, 2026	87.75	89.20	87.25	89.10	89.10	1.60%	395,662
Jul 27, 2026	88.70	89.15	87.00	87.70	87.70	-0.68%	294,998
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