HEXPOL AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	75.00	75.80	74.55	75.15	75.15	0.40%	1,094,927
Apr 29, 2026	75.75	76.35	74.85	74.85	74.85	-1.19%	995,215
Apr 28, 2026	76.20	77.25	75.60	75.75	75.75	-4.17%	684,009
Apr 27, 2026	79.90	80.45	79.05	79.05	79.05	-1.00%	973,825
Apr 24, 2026	79.70	80.20	79.05	79.85	79.85	0.57%	978,247
Apr 23, 2026	78.70	80.20	78.70	79.40	79.40	0.89%	969,055
Apr 22, 2026	79.90	80.10	78.50	78.70	78.70	-1.44%	430,921
Apr 21, 2026	80.00	80.40	79.35	79.85	79.85	-0.06%	576,065
Apr 20, 2026	78.90	80.15	78.90	79.90	79.90	-0.31%	318,430
Apr 17, 2026	78.80	80.75	78.50	80.15	80.15	2.04%	461,306
Apr 16, 2026	77.55	78.55	77.40	78.55	78.55	1.62%	387,292
Apr 15, 2026	77.35	77.75	76.95	77.30	77.30	0.06%	455,974
Apr 14, 2026	77.00	77.70	76.95	77.25	77.25	1.18%	877,599
Apr 13, 2026	76.80	76.80	75.45	76.35	76.35	-0.91%	1,157,730
Apr 10, 2026	74.70	77.45	74.20	77.05	77.05	1.78%	1,231,445
Apr 9, 2026	74.45	75.70	74.20	75.70	75.70	1.82%	469,627
Apr 8, 2026	74.20	75.20	74.00	74.35	74.35	3.77%	540,152
Apr 7, 2026	71.90	73.05	71.20	71.65	71.65	0.21%	485,946
Apr 2, 2026	72.10	72.10	71.30	71.50	71.50	-1.24%	144,037
Apr 1, 2026	73.30	73.70	72.40	72.40	72.40	1.05%	604,916
Mar 31, 2026	71.90	72.35	71.60	71.65	71.65	0.21%	629,320
Mar 30, 2026	71.45	72.05	70.70	71.50	71.50	-	1,003,115
Mar 27, 2026	72.35	72.40	71.50	71.50	71.50	-1.31%	377,540
Mar 26, 2026	71.70	72.65	71.30	72.45	72.45	1.05%	437,709
Mar 25, 2026	70.95	71.85	70.95	71.70	71.70	1.99%	489,064
Mar 24, 2026	70.00	70.55	69.60	70.30	70.30	1.15%	354,176
Mar 23, 2026	67.50	70.55	66.80	69.50	69.50	1.39%	442,449
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