HEXPOL AB (publ) (STO:HPOL.B)
Sweden · Delayed Price · Currency is SEK 76.80
+0.25 (0.33%)
At close: May 25, 2026
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 77.00 | 77.70 | 77.00 | 77.45 | - | 1.18% | 65,861 |
| 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 |
| May 13, 2026 | 73.70 | 74.40 | 73.60 | 74.40 | 74.40 | 1.09% | 940,197 |
| May 12, 2026 | 73.75 | 74.60 | 73.30 | 73.60 | 73.60 | -0.54% | 260,122 |
| May 11, 2026 | 73.70 | 75.05 | 73.30 | 74.00 | 74.00 | 0.07% | 413,534 |
| May 8, 2026 | 75.15 | 75.15 | 73.60 | 73.95 | 73.95 | -1.60% | 295,421 |
| May 7, 2026 | 75.25 | 76.40 | 75.15 | 75.15 | 75.15 | -0.07% | 604,344 |
| May 6, 2026 | 75.00 | 75.85 | 74.65 | 75.20 | 75.20 | 1.83% | 380,012 |
| May 5, 2026 | 71.30 | 75.20 | 71.30 | 73.85 | 73.85 | 3.94% | 748,338 |
| May 4, 2026 | 75.60 | 77.00 | 73.10 | 75.25 | 71.05 | 0.13% | 801,805 |
| Apr 30, 2026 | 75.00 | 75.80 | 74.55 | 75.15 | 70.96 | 0.40% | 1,094,927 |
| Apr 29, 2026 | 75.75 | 76.35 | 74.85 | 74.85 | 70.67 | -1.19% | 1,006,621 |
| Apr 28, 2026 | 76.20 | 77.25 | 75.60 | 75.75 | 71.52 | -4.17% | 684,009 |
| Apr 27, 2026 | 79.90 | 80.45 | 79.05 | 79.05 | 74.64 | -1.00% | 973,825 |
| Apr 24, 2026 | 79.70 | 80.20 | 79.05 | 79.85 | 75.39 | 0.57% | 978,247 |
| Apr 23, 2026 | 78.70 | 80.20 | 78.70 | 79.40 | 74.97 | 0.89% | 969,055 |
| Apr 22, 2026 | 79.90 | 80.10 | 78.50 | 78.70 | 74.31 | -1.44% | 463,076 |
| Apr 21, 2026 | 80.00 | 80.40 | 79.35 | 79.85 | 75.39 | -0.06% | 576,065 |
| Apr 20, 2026 | 78.90 | 80.15 | 78.90 | 79.90 | 75.44 | -0.31% | 363,072 |
| Apr 17, 2026 | 78.80 | 80.75 | 78.50 | 80.15 | 75.68 | 2.04% | 461,306 |
| Apr 16, 2026 | 77.55 | 78.55 | 77.40 | 78.55 | 74.17 | 1.62% | 387,292 |
| Apr 15, 2026 | 77.35 | 77.75 | 76.95 | 77.30 | 72.99 | 0.06% | 455,974 |
| Apr 14, 2026 | 77.00 | 77.70 | 76.95 | 77.25 | 72.94 | 1.18% | 877,599 |
| Apr 13, 2026 | 76.80 | 76.80 | 75.45 | 76.35 | 72.09 | -0.91% | 1,185,064 |
| Apr 10, 2026 | 74.70 | 77.45 | 74.20 | 77.05 | 72.75 | 1.78% | 1,231,445 |
| Apr 9, 2026 | 74.45 | 75.70 | 74.20 | 75.70 | 71.47 | 1.82% | 469,627 |
| Apr 8, 2026 | 74.20 | 75.20 | 74.00 | 74.35 | 70.20 | 3.77% | 560,833 |
| Apr 7, 2026 | 71.90 | 73.05 | 71.20 | 71.65 | 67.65 | 0.21% | 485,946 |
| Apr 2, 2026 | 72.10 | 72.10 | 71.30 | 71.50 | 67.51 | -1.24% | 144,037 |
| Apr 1, 2026 | 73.30 | 73.70 | 72.40 | 72.40 | 68.36 | 1.05% | 604,916 |
| Mar 31, 2026 | 71.90 | 72.35 | 71.60 | 71.65 | 67.65 | 0.21% | 629,320 |
| Mar 30, 2026 | 71.45 | 72.05 | 70.70 | 71.50 | 67.51 | - | 1,003,115 |
| Mar 27, 2026 | 72.35 | 72.40 | 71.50 | 71.50 | 67.51 | -1.31% | 377,540 |
| Mar 26, 2026 | 71.70 | 72.65 | 71.30 | 72.45 | 68.41 | 1.05% | 437,709 |
| Mar 25, 2026 | 70.95 | 71.85 | 70.95 | 71.70 | 67.70 | 1.99% | 489,064 |
| Mar 24, 2026 | 70.00 | 70.55 | 69.60 | 70.30 | 66.38 | 1.15% | 354,176 |
| Mar 23, 2026 | 67.50 | 70.55 | 66.80 | 69.50 | 65.62 | 1.39% | 442,449 |
| Mar 20, 2026 | 69.15 | 69.65 | 68.35 | 68.55 | 64.72 | -0.22% | 3,039,138 |
| Mar 19, 2026 | 70.20 | 70.20 | 68.65 | 68.70 | 64.87 | -3.03% | 667,327 |
| Mar 18, 2026 | 70.75 | 71.75 | 70.70 | 70.85 | 66.90 | 0.35% | 636,059 |
| Mar 17, 2026 | 71.20 | 71.35 | 70.35 | 70.60 | 66.66 | -0.84% | 350,312 |
| Mar 16, 2026 | 71.60 | 71.60 | 70.60 | 71.20 | 67.23 | -0.56% | 437,925 |
| Mar 13, 2026 | 73.70 | 73.70 | 71.60 | 71.60 | 67.60 | -2.19% | 294,681 |
| Mar 12, 2026 | 72.25 | 73.40 | 71.85 | 73.20 | 69.11 | 1.31% | 525,505 |
| Mar 11, 2026 | 72.65 | 72.70 | 71.55 | 72.25 | 68.22 | -0.55% | 447,225 |