Stockholm - Delayed Quote
SEK
HEXPOL AB (publ) (HPOL-B.ST)
92.15
-0.25
(-0.27%)
At close: October 30 at 12:59:51 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.45
92.75
91.80
92.15
92.15
241,769
Oct 29, 2026
93.65
93.75
92.40
92.40
92.40
316,237
Oct 28, 2026
92.85
93.90
92.00
93.60
93.60
216,285
Oct 27, 2026
93.70
93.70
92.00
92.50
92.50
436,495
Oct 26, 2026
93.50
95.60
92.50
93.35
93.35
479,645
Oct 23, 2026
96.00
96.15
83.20
93.50
93.50
877,196
Oct 22, 2026
97.00
97.00
95.10
95.40
95.40
394,825
Oct 21, 2026
97.60
98.95
96.20
97.65
97.65
295,437
Oct 20, 2026
97.90
98.15
95.95
97.15
97.15
321,653
Oct 19, 2026
97.50
98.25
96.85
98.15
98.15
489,799
Oct 16, 2026
97.15
97.50
96.90
97.30
97.30
1,490,697
Oct 15, 2026
98.00
98.00
96.15
97.00
97.00
630,704
Oct 14, 2026
96.65
98.20
96.65
97.65
97.65
357,050
Oct 13, 2026
96.55
97.30
95.55
96.65
96.65
339,762
Oct 12, 2026
96.50
97.90
96.00
96.40
96.40
313,985
Oct 9, 2026
94.90
96.45
94.90
96.10
96.10
310,730
Oct 8, 2026
96.00
96.00
94.45
94.45
94.45
217,768
Oct 7, 2026
97.05
97.20
95.95
96.00
96.00
242,844
Oct 6, 2026
97.05
98.30
97.05
97.05
97.05
190,110
Oct 5, 2026
97.40
97.60
96.75
97.00
97.00
102,326
Oct 2, 2026
96.40
97.90
96.40
97.35
97.35
132,439
Oct 1, 2026
98.15
98.15
95.60
96.40
96.40
188,500
Sep 30, 2026
96.90
97.20
96.10
96.50
96.50
521,014
Sep 29, 2026
96.65
96.65
95.60
96.00
96.00
329,255
Sep 28, 2026
97.00
97.35
96.35
96.50
96.50
243,830
Sep 25, 2026
96.80
97.20
96.00
96.55
96.55
171,854
Sep 24, 2026
97.90
97.90
95.70
95.80
95.80
217,968
Sep 23, 2026
99.00
99.50
97.50
97.75
97.75
402,119
Sep 22, 2026
95.20
96.85
95.15
96.35
96.35
226,895
Sep 21, 2026
94.60
95.30
94.40
95.20
95.20
328,598
Sep 18, 2026
94.80
95.40
94.35
94.80
94.80
288,943
Sep 17, 2026
93.80
96.05
93.80
95.40
95.40
267,016
Sep 16, 2026
92.30
94.20
92.30
93.85
93.85
698,085
Sep 15, 2026
92.45
93.45
91.50
92.90
92.90
1,243,885
Sep 14, 2026
94.00
94.00
92.15
92.65
92.65
111,265
Sep 11, 2026
93.40
94.45
93.25
94.05
94.05
194,137
Sep 10, 2026
95.00
96.00
93.15
93.25
93.25
320,090
Sep 9, 2026
94.40
96.15
94.40
95.60
95.60
325,809
Sep 8, 2026
94.35
96.20
94.35
95.40
95.40
341,048
Sep 7, 2026
95.90
95.90
94.95
94.95
94.95
242,401
Sep 4, 2026
96.50
96.60
94.90
95.95
95.95
297,329
Sep 3, 2026
95.90
96.60
95.75
96.35
96.35
222,692
Sep 2, 2026
96.00
96.30
95.05
95.90
95.90
405,990
Sep 1, 2026
96.75
97.20
95.95
97.00
97.00
364,687
Aug 31, 2026
95.20
97.20
95.00
96.75
96.75
1,229,789
Aug 28, 2026
93.10
95.95
93.10
95.35
95.35
1,340,735
Aug 27, 2026
91.90
93.28
91.70
93.20
93.20
453,298
Aug 26, 2026
90.25
92.35
90.15
91.90
91.90
235,339
Aug 25, 2026
90.35
91.30
90.15
90.35
90.35
335,014
Aug 24, 2026
90.00
90.95
89.95
90.40
90.40
212,721
Aug 21, 2026
89.55
90.75
89.30
90.30
90.30
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
262,220
Aug 18, 2026
89.10
89.70
88.80
89.35
89.35
277,042
Aug 17, 2026
89.70
90.15
89.10
89.20
89.20
190,805
Aug 14, 2026
89.75
90.40
89.60
90.10
90.10
627,979
Aug 13, 2026
90.05
90.20
89.55
89.75
89.75
451,030
Aug 12, 2026
89.45
90.50
89.00
90.10
90.10
225,959
Aug 11, 2026
89.95
90.05
88.80
89.45
89.45
166,462
Aug 10, 2026
91.20
91.20
89.85
89.95
89.95
152,033
Aug 7, 2026
90.95
91.50
90.90
90.95
90.95
159,893
Aug 6, 2026
90.50
91.65
90.35
91.35
91.35
233,833
Aug 5, 2026
90.50
91.00
90.00
90.50
90.50
229,384
Aug 4, 2026
90.85
90.90
89.90
90.65
90.65
190,533
Aug 3, 2026
89.30
91.30
89.20
90.50
90.50
434,637
Jul 31, 2026
88.20
89.90
87.95
88.70
88.70
468,912
Jul 30, 2026
87.15
88.55
87.10
88.05
88.05
324,313
Jul 29, 2026
89.10
89.40
86.90
87.20
87.20
276,400
Jul 28, 2026
87.75
89.20
87.25
89.10
89.10
395,214
Jul 27, 2026
88.70
89.15
87.00
87.70
87.70
294,998
Jul 24, 2026
87.25
88.30
87.15
88.30
88.30
269,787
Jul 23, 2026
87.70
87.85
85.85
87.45
87.45
471,966
Jul 22, 2026
86.20
88.00
85.65
87.95
87.95
1,028,063
Jul 21, 2026
84.50
86.60
83.65
86.25
86.25
775,788
Jul 20, 2026
74.75
84.35
73.75
84.30
84.30
1,775,053
Jul 17, 2026
74.65
74.70
73.65
74.30
74.30
305,779
Jul 16, 2026
73.00
74.85
73.00
74.55
74.55
196,143
Jul 15, 2026
71.95
72.85
71.65
72.85
72.85
251,612
Jul 14, 2026
72.20
72.65
71.65
71.90
71.90
229,011
Jul 13, 2026
71.80
72.45
71.40
72.20
72.20
441,805
Jul 10, 2026
72.50
72.80
71.65
72.15
72.15
545,916
Jul 9, 2026
71.35
72.75
71.15
72.70
72.70
259,607
Jul 8, 2026
72.50
72.50
70.60
70.60
70.60
207,926
Jul 7, 2026
73.90
74.00
72.50
72.50
72.50
348,049
Jul 6, 2026
74.50
74.75
72.80
73.20
73.20
209,676
Jul 3, 2026
73.65
74.60
73.20
74.60
74.60
188,508
Jul 2, 2026
72.90
73.75
72.30
73.55
73.55
455,254
Jul 1, 2026
72.10
72.55
71.20
72.55
72.55
667,827
Jun 30, 2026
71.60
73.10
71.40
72.25
72.25
368,669
Jun 29, 2026
71.85
72.25
71.10
71.45
71.45
265,290
Jun 26, 2026
73.15
73.15
71.60
72.05
72.05
184,107
Jun 25, 2026
73.05
73.75
72.85
73.15
73.15
229,778
Jun 24, 2026
73.20
73.55
72.15
72.95
72.95
265,805
Jun 23, 2026
73.00
73.30
72.35
73.20
73.20
571,732
Jun 22, 2026
73.80
74.05
72.65
74.05
74.05
200,341
Jun 18, 2026
73.65
74.00
72.40
74.00
74.00
318,721
Jun 17, 2026
72.60
73.65
71.90
73.45
73.45
219,761
Jun 16, 2026
72.65
73.65
72.20
72.60
72.60
256,821
Jun 15, 2026
72.00
73.10
71.95
72.65
72.65
935,589
Jun 12, 2026
72.20
72.40
70.70
71.00
71.00
661,834
Jun 11, 2026
72.55
72.95
70.95
71.00
71.00
199,892
Jun 10, 2026
74.30
74.55
72.80
72.80
72.80
699,322
Jun 9, 2026
73.80
74.75
73.45
73.95
73.95
1,430,004
Jun 8, 2026
74.80
74.80
72.80
74.00
74.00
263,109
Jun 5, 2026
74.25
75.35
74.25
74.55
74.55
427,919
Jun 4, 2026
73.75
75.20
73.70
74.50
74.50
337,189
Jun 3, 2026
72.55
73.85
72.25
73.85
73.85
635,867
Jun 2, 2026
71.50
72.55
71.50
72.55
72.55
293,785
Jun 1, 2026
73.00
73.35
71.00
71.30
71.30
1,484,610
May 29, 2026
73.45
73.75
72.80
73.05
73.05
688,266
May 28, 2026
75.05
75.10
73.10
73.30
73.30
232,623
May 27, 2026
75.45
76.60
74.80
74.95
74.95
374,909
May 26, 2026
76.75
76.75
75.30
75.45
75.45
358,399
May 25, 2026
77.00
77.70
76.75
76.80
76.80
239,116
May 22, 2026
75.50
76.60
75.50
76.55
76.55
277,332
May 21, 2026
75.90
76.00
75.05
75.30
75.30
158,927
May 20, 2026
74.10
76.40
73.60
75.60
75.60
914,372
May 19, 2026
74.70
75.50
74.00
74.25
74.25
441,715
May 18, 2026
74.25
75.20
73.25
74.80
74.80
719,315
May 15, 2026
74.70
75.10
73.75
74.45
74.45
312,587
May 13, 2026
73.70
74.40
73.60
74.40
74.40
940,197
May 12, 2026
73.75
74.60
73.30
73.60
73.60
259,826
May 11, 2026
73.70
75.05
73.30
74.00
74.00
413,534
May 8, 2026
75.15
75.15
73.60
73.95
73.95
295,303
May 7, 2026
75.25
76.40
75.15
75.15
75.15
603,073
May 6, 2026
75.00
75.85
74.65
75.20
75.20
379,382
May 5, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
71.30
75.20
71.30
73.85
73.85
747,945
May 4, 2026
75.60
77.00
73.10
75.25
71.05
796,898
Apr 30, 2026
75.00
75.80
74.55
75.15
70.96
1,094,645
Apr 29, 2026
75.75
76.35
74.85
74.85
70.67
1,006,536
Apr 28, 2026
76.20
77.25
75.60
75.75
71.52
683,580
Apr 27, 2026
79.90
80.45
79.05
79.05
74.64
973,825
Apr 24, 2026
79.70
80.20
79.05
79.85
75.39
976,216
Apr 23, 2026
78.70
80.20
78.70
79.40
74.97
967,254
Apr 22, 2026
79.90
80.10
78.50
78.70
74.31
462,521
Apr 21, 2026
80.00
80.40
79.35
79.85
75.39
576,065
Apr 20, 2026
78.90
80.15
78.90
79.90
75.44
363,072
Apr 17, 2026
78.80
80.75
78.50
80.15
75.68
461,306
Apr 16, 2026
77.55
78.55
77.40
78.55
74.17
387,292
Apr 15, 2026
77.35
77.75
76.95
77.30
72.99
455,974
Apr 14, 2026
77.00
77.70
76.95
77.25
72.94
877,599
Apr 13, 2026
76.80
76.80
75.45
76.35
72.09
1,184,764
Apr 10, 2026
74.70
77.45
74.20
77.05
72.75
1,231,445
Apr 9, 2026
74.45
75.70
74.20
75.70
71.47
469,627
Apr 8, 2026
74.20
75.20
74.00
74.35
70.20
560,833
Apr 7, 2026
71.90
73.05
71.20
71.65
67.65
484,903
Apr 2, 2026
72.10
72.10
71.30
71.50
67.51
144,037
Apr 1, 2026
73.30
73.70
72.40
72.40
68.36
604,747
Mar 31, 2026
71.90
72.35
71.60
71.65
67.65
628,505
Mar 30, 2026
71.45
72.05
70.70
71.50
67.51
1,001,865
Mar 27, 2026
72.35
72.40
71.50
71.50
67.51
377,140
Mar 26, 2026
71.70
72.65
71.30
72.45
68.41
436,867
Mar 25, 2026
70.95
71.85
70.95
71.70
67.70
487,332
Mar 24, 2026
70.00
70.55
69.60
70.30
66.38
354,028
Mar 23, 2026
67.50
70.55
66.80
69.50
65.62
439,369
Mar 20, 2026
69.15
69.65
68.35
68.55
64.72
3,038,558
Mar 19, 2026
70.20
70.20
68.65
68.70
64.87
666,763
Mar 18, 2026
70.75
71.75
70.70
70.85
66.90
636,059
Mar 17, 2026
71.20
71.35
70.35
70.60
66.66
350,312
Mar 16, 2026
71.60
71.60
70.60
71.20
67.23
437,925
Mar 13, 2026
73.70
73.70
71.60
71.60
67.60
294,462
Mar 12, 2026
72.25
73.40
71.85
73.20
69.11
524,875
Mar 11, 2026
72.65
72.70
71.55
72.25
68.22
446,340
Mar 10, 2026
72.40
74.00
72.40
72.65
68.60
657,711
Mar 9, 2026
72.00
72.05
70.95
71.05
67.08
547,970
Mar 6, 2026
74.00
74.90
73.20
73.65
69.54
606,604
Mar 5, 2026
74.00
75.05
73.65
73.95
69.82
1,798,937
Mar 4, 2026
72.60
74.60
72.35
74.10
69.96
449,354
Mar 3, 2026
74.25
74.25
72.10
72.55
68.50
643,142
Mar 2, 2026
75.90
76.55
74.90
75.20
71.00
739,063
Feb 27, 2026
77.45
77.90
77.00
77.60
73.27
478,457
Feb 26, 2026
77.10
78.15
76.95
77.45
73.13
414,052
Feb 25, 2026
77.10
78.45
76.75
76.95
72.66
389,341
Feb 24, 2026
76.80
78.05
76.80
77.15
72.84
375,340
Feb 23, 2026
77.80
77.80
76.45
76.75
72.47
537,793
Feb 20, 2026
76.15
78.10
76.10
77.50
73.17
1,488,635
Feb 19, 2026
75.90
76.85
75.50
75.90
71.66
419,316
Feb 18, 2026
76.20
76.40
75.65
76.05
71.81
423,457
Feb 17, 2026
75.75
76.50
75.55
76.40
72.14
783,631
Feb 16, 2026
76.70
77.00
75.55
75.55
71.33
503,457
Feb 13, 2026
76.00
76.95
75.20
76.55
72.28
567,522
Feb 12, 2026
76.70
76.85
75.45
76.10
71.85
525,918
Feb 11, 2026
76.80
76.95
76.05
76.10
71.85
546,368
Feb 10, 2026
75.30
76.70
75.30
76.70
72.42
428,044
Feb 9, 2026
76.05
76.30
74.60
75.30
71.10
435,380
Feb 6, 2026
75.20
76.20
74.40
75.70
71.47
742,521
Feb 5, 2026
75.35
75.90
74.45
75.00
70.81
646,104
Feb 4, 2026
74.00
75.75
73.90
75.20
71.00
820,147
Feb 3, 2026
74.40
74.70
73.00
74.10
69.96
778,030
Feb 2, 2026
72.75
74.40
72.55
74.20
70.06
1,382,891
Jan 30, 2026
72.40
73.25
70.95
72.70
68.64
2,589,679
Jan 29, 2026
84.80
84.95
72.35
72.35
68.31
2,642,846
Jan 28, 2026
85.00
85.00
83.90
84.00
79.31
554,854
Jan 27, 2026
86.00
86.00
84.60
85.00
80.26
352,121
Jan 26, 2026
85.40
85.65
84.70
85.30
80.54
255,095
Jan 23, 2026
85.50
85.80
84.60
85.30
80.54
257,519
Jan 22, 2026
85.00
86.10
84.85
85.40
80.63
533,678
Jan 21, 2026
83.10
84.40
83.10
83.80
79.12
404,447
Jan 20, 2026
83.05
83.80
82.60
83.05
78.41
984,353
Jan 19, 2026
84.00
84.65
83.35
84.10
79.41
1,089,193
Jan 16, 2026
86.05
86.10
84.95
85.50
80.73
1,028,124
Jan 15, 2026
85.15
86.55
85.15
86.15
81.34
344,205
Jan 14, 2026
85.40
85.80
84.70
85.55
80.78
466,848
Jan 13, 2026
86.00
86.00
84.60
85.25
80.49
368,725
Jan 12, 2026
87.40
87.85
85.85
85.90
81.11
482,567
Jan 9, 2026
86.60
88.05
86.40
87.40
82.52
275,784
Jan 8, 2026
88.65
88.65
86.10
86.60
81.77
284,326
Jan 7, 2026
89.20
89.45
88.30
88.65
83.70
703,872
Jan 5, 2026
87.70
88.85
87.40
88.05
83.14
346,899
Jan 2, 2026
88.00
88.35
87.05
87.70
82.81
358,548
Dec 30, 2025
87.90
88.25
87.50
87.95
83.04
169,794
Dec 29, 2025
86.30
88.30
85.95
87.85
82.95
259,832
Dec 23, 2025
86.95
87.05
86.05
86.20
81.39
204,392
Dec 22, 2025
86.65
87.00
86.35
86.70
81.86
241,067
Dec 19, 2025
86.40
87.10
85.60
86.65
81.81
875,801
Dec 18, 2025
85.50
86.30
85.20
86.25
81.44
687,263
Dec 17, 2025
87.30
87.30
85.70
86.00
81.20
648,868
Dec 16, 2025
87.05
87.75
86.65
86.95
82.10
507,607
Dec 15, 2025
87.40
88.20
86.95
87.05
82.19
296,838
Dec 12, 2025
87.30
88.70
86.95
87.45
82.57
469,209
Dec 11, 2025
86.05
87.80
86.05
87.30
82.43
330,237
Dec 10, 2025
86.80
87.20
86.00
86.30
81.48
320,205
Dec 9, 2025
87.70
88.05
86.30
86.70
81.86
420,267
Dec 8, 2025
87.90
87.90
86.80
87.50
82.62
366,924
Dec 5, 2025
88.40
88.70
87.25
87.85
82.95
409,614
Dec 4, 2025
84.35
88.85
84.20
88.55
83.61
772,254
Dec 3, 2025
85.40
85.50
83.95
84.35
79.64
351,643
Dec 2, 2025
86.75
86.75
85.40
85.50
80.73
249,675
Dec 1, 2025
86.35
86.80
85.85
86.80
81.96
338,382
Nov 28, 2025
86.20
86.45
85.65
86.35
81.53
478,422
Nov 27, 2025
86.25
86.65
85.40
86.20
81.39
144,759
Nov 26, 2025
85.85
85.85
84.70
85.40
80.63
240,798
Nov 25, 2025
84.60
85.60
83.50
85.20
80.44
318,324
Nov 24, 2025
83.20
84.70
83.00
84.25
79.55
592,985
Nov 21, 2025
82.30
82.70
81.50
82.70
78.08
338,040
Nov 20, 2025
83.05
83.05
81.85
82.40
77.80
383,121
Nov 19, 2025
80.60
82.40
80.20
82.15
77.56
453,896
Nov 18, 2025
80.00
81.15
79.80
80.60
76.10
712,272
Nov 17, 2025
81.80
81.80
80.40
80.40
75.91
455,716
Nov 14, 2025
82.65
82.65
80.15
81.45
76.90
920,011
Nov 13, 2025
84.05
84.50
82.65
82.65
78.04
577,221
Nov 12, 2025
84.80
85.10
83.85
83.90
79.22
690,505
Nov 11, 2025
84.05
84.80
83.80
84.60
79.88
505,370
Nov 10, 2025
83.90
85.25
83.75
83.85
79.17
506,806
Nov 7, 2025
83.95
84.65
82.70
83.90
79.22
359,213
Nov 6, 2025
84.25
84.85
83.95
83.95
79.26
264,373
Nov 5, 2025
82.75
84.80
82.75
84.25
79.55
430,914
Nov 4, 2025
84.45
84.75
83.35
83.40
78.75
466,972
Nov 3, 2025
85.95
86.70
85.30
85.30
80.54
392,376
Oct 31, 2025
86.75
87.05
86.30
86.55
81.72
266,929
Oct 30, 2025
86.50
87.00
86.10
86.80
81.96
319,038
