HEXPOL AB (publ) (STO:HPOL.B)
Sweden · Delayed Price · Currency is SEK 93.80
-0.05 (-0.05%)
Nov 3, 2026, 5:29 PM CET
HEXPOL AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 93.85 | 94.20 | 92.35 | 93.80 | 93.80 | -0.05% | 204,104 |
| Nov 2, 2026 | 92.20 | 94.15 | 92.15 | 93.85 | 93.85 | 1.84% | 239,496 |
| Oct 30, 2026 | 92.45 | 92.75 | 91.80 | 92.15 | 92.15 | -0.27% | 241,769 |
| Oct 29, 2026 | 93.65 | 93.75 | 92.40 | 92.40 | 92.40 | -1.28% | 316,237 |
| Oct 28, 2026 | 92.85 | 93.90 | 92.00 | 93.60 | 93.60 | 1.19% | 216,285 |
| Oct 27, 2026 | 93.70 | 93.70 | 92.00 | 92.50 | 92.50 | -0.91% | 436,495 |
| Oct 26, 2026 | 93.50 | 95.60 | 92.50 | 93.35 | 93.35 | -0.16% | 480,292 |
| Oct 23, 2026 | 96.00 | 96.15 | 83.20 | 93.50 | 93.50 | -1.99% | 877,197 |
| Oct 22, 2026 | 97.00 | 97.00 | 95.10 | 95.40 | 95.40 | -2.30% | 394,825 |
| Oct 21, 2026 | 97.60 | 98.95 | 96.20 | 97.65 | 97.65 | 0.51% | 295,437 |
| Oct 20, 2026 | 97.90 | 98.15 | 95.95 | 97.15 | 97.15 | -1.02% | 321,818 |
| Oct 19, 2026 | 97.50 | 98.25 | 96.85 | 98.15 | 98.15 | 0.87% | 490,075 |
| Oct 16, 2026 | 97.15 | 97.50 | 96.90 | 97.30 | 97.30 | 0.31% | 1,490,697 |
| Oct 15, 2026 | 98.00 | 98.00 | 96.15 | 97.00 | 97.00 | -0.67% | 631,707 |
| Oct 14, 2026 | 96.65 | 98.20 | 96.65 | 97.65 | 97.65 | 1.03% | 357,086 |
| Oct 13, 2026 | 96.55 | 97.30 | 95.55 | 96.65 | 96.65 | 0.26% | 339,762 |
| Oct 12, 2026 | 96.50 | 97.90 | 96.00 | 96.40 | 96.40 | 0.31% | 313,985 |
| Oct 9, 2026 | 94.90 | 96.45 | 94.90 | 96.10 | 96.10 | 1.75% | 310,730 |
| Oct 8, 2026 | 96.00 | 96.00 | 94.45 | 94.45 | 94.45 | -1.61% | 217,768 |
| Oct 7, 2026 | 97.05 | 97.20 | 95.95 | 96.00 | 96.00 | -1.08% | 242,844 |
| Oct 6, 2026 | 97.05 | 98.30 | 97.05 | 97.05 | 97.05 | 0.05% | 189,673 |
| Oct 5, 2026 | 97.40 | 97.60 | 96.75 | 97.00 | 97.00 | -0.36% | 102,326 |
| Oct 2, 2026 | 96.40 | 97.90 | 96.40 | 97.35 | 97.35 | 0.99% | 132,439 |
| Oct 1, 2026 | 98.15 | 98.15 | 95.60 | 96.40 | 96.40 | -0.10% | 189,553 |
| Sep 30, 2026 | 96.90 | 97.20 | 96.10 | 96.50 | 96.50 | 0.52% | 521,014 |
| Sep 29, 2026 | 96.65 | 96.65 | 95.60 | 96.00 | 96.00 | -0.52% | 329,255 |
| Sep 28, 2026 | 97.00 | 97.35 | 96.35 | 96.50 | 96.50 | -0.05% | 243,830 |
| Sep 25, 2026 | 96.80 | 97.20 | 96.00 | 96.55 | 96.55 | 0.78% | 171,854 |
| 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 |