HEXPOL AB (publ) (STO:HPOL.B)
Sweden
· Delayed Price · Currency is SEK 71.05
-2.60 (-3.53%)
At close: Mar 9, 2026
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 75.75 | 76.50 | 75.55 | 76.40 | 76.40 | 1.13% | 783,661 |
| Feb 16, 2026 | 76.70 | 77.00 | 75.55 | 75.55 | 75.55 | -1.31% | 503,457 |
| Feb 13, 2026 | 76.00 | 76.95 | 75.20 | 76.55 | 76.55 | 0.59% | 568,776 |
| Feb 12, 2026 | 76.70 | 76.85 | 75.45 | 76.10 | 76.10 | - | 526,296 |
| Feb 11, 2026 | 76.80 | 76.95 | 76.05 | 76.10 | 76.10 | -0.78% | 547,087 |
| Feb 10, 2026 | 75.30 | 76.70 | 75.30 | 76.70 | 76.70 | 1.86% | 428,044 |
| Feb 9, 2026 | 76.05 | 76.30 | 74.60 | 75.30 | 75.30 | -0.53% | 435,380 |
| Feb 6, 2026 | 75.20 | 76.20 | 74.40 | 75.70 | 75.70 | 0.93% | 742,584 |
| Feb 5, 2026 | 75.35 | 75.90 | 74.45 | 75.00 | 75.00 | -0.27% | 648,164 |
| Feb 4, 2026 | 74.00 | 75.75 | 73.90 | 75.20 | 75.20 | 1.48% | 821,283 |
| Feb 3, 2026 | 74.40 | 74.70 | 73.00 | 74.10 | 74.10 | -0.13% | 778,030 |
| Feb 2, 2026 | 72.75 | 74.40 | 72.55 | 74.20 | 74.20 | 2.06% | 1,383,211 |
| Jan 30, 2026 | 72.40 | 73.25 | 70.95 | 72.70 | 72.70 | 0.48% | 2,589,679 |
| Jan 29, 2026 | 84.80 | 84.95 | 72.35 | 72.35 | 72.35 | -13.87% | 2,643,351 |
| Jan 28, 2026 | 85.00 | 85.00 | 83.90 | 84.00 | 84.00 | -1.18% | 554,874 |
| Jan 27, 2026 | 86.00 | 86.00 | 84.60 | 85.00 | 85.00 | -0.35% | 352,121 |
| Jan 26, 2026 | 85.40 | 85.65 | 84.70 | 85.30 | 85.30 | - | 256,612 |
| Jan 23, 2026 | 85.50 | 85.80 | 84.60 | 85.30 | 85.30 | -0.12% | 257,519 |
| Jan 22, 2026 | 85.00 | 86.10 | 84.85 | 85.40 | 85.40 | 1.91% | 533,678 |
| Jan 21, 2026 | 83.10 | 84.40 | 83.10 | 83.80 | 83.80 | 0.90% | 404,447 |
| Jan 20, 2026 | 83.05 | 83.80 | 82.60 | 83.05 | 83.05 | -1.25% | 984,579 |
| Jan 19, 2026 | 84.00 | 84.65 | 83.35 | 84.10 | 84.10 | -1.64% | 1,089,193 |
| Jan 16, 2026 | 86.05 | 86.10 | 84.95 | 85.50 | 85.50 | -0.75% | 1,028,124 |
| Jan 15, 2026 | 85.15 | 86.55 | 85.15 | 86.15 | 86.15 | 0.70% | 344,205 |
| Jan 14, 2026 | 85.40 | 85.80 | 84.70 | 85.55 | 85.55 | 0.35% | 466,848 |
| Jan 13, 2026 | 86.00 | 86.00 | 84.60 | 85.25 | 85.25 | -0.76% | 368,725 |
| Jan 12, 2026 | 87.40 | 87.85 | 85.85 | 85.90 | 85.90 | -1.72% | 482,567 |
| Jan 9, 2026 | 86.60 | 88.05 | 86.40 | 87.40 | 87.40 | 0.92% | 275,784 |
| Jan 8, 2026 | 88.65 | 88.65 | 86.10 | 86.60 | 86.60 | -2.31% | 284,326 |
| Jan 7, 2026 | 89.20 | 89.45 | 88.30 | 88.65 | 88.65 | 0.68% | 703,872 |
| Jan 5, 2026 | 87.70 | 88.85 | 87.40 | 88.05 | 88.05 | 0.40% | 346,899 |
| Jan 2, 2026 | 88.00 | 88.35 | 87.05 | 87.70 | 87.70 | -0.28% | 358,548 |
| Dec 30, 2025 | 87.90 | 88.25 | 87.50 | 87.95 | 87.95 | 0.11% | 169,794 |
| Dec 29, 2025 | 86.30 | 88.30 | 85.95 | 87.85 | 87.85 | 1.91% | 259,832 |
| Dec 23, 2025 | 86.95 | 87.05 | 86.05 | 86.20 | 86.20 | -0.58% | 204,392 |
| Dec 22, 2025 | 86.65 | 87.00 | 86.35 | 86.70 | 86.70 | 0.06% | 241,067 |
| Dec 19, 2025 | 86.40 | 87.10 | 85.60 | 86.65 | 86.65 | 0.46% | 875,801 |
| Dec 18, 2025 | 85.50 | 86.30 | 85.20 | 86.25 | 86.25 | 0.29% | 687,263 |
| Dec 17, 2025 | 87.30 | 87.30 | 85.70 | 86.00 | 86.00 | -1.09% | 648,868 |
| Dec 16, 2025 | 87.05 | 87.75 | 86.65 | 86.95 | 86.95 | -0.11% | 507,607 |
| Dec 15, 2025 | 87.40 | 88.20 | 86.95 | 87.05 | 87.05 | -0.46% | 296,838 |
| Dec 12, 2025 | 87.30 | 88.70 | 86.95 | 87.45 | 87.45 | 0.17% | 469,209 |
| Dec 11, 2025 | 86.05 | 87.80 | 86.05 | 87.30 | 87.30 | 1.16% | 330,386 |
| Dec 10, 2025 | 86.80 | 87.20 | 86.00 | 86.30 | 86.30 | -0.46% | 320,205 |
| Dec 9, 2025 | 87.70 | 88.05 | 86.30 | 86.70 | 86.70 | -0.91% | 420,267 |
| Dec 8, 2025 | 87.90 | 87.90 | 86.80 | 87.50 | 87.50 | -0.40% | 366,924 |
| Dec 5, 2025 | 88.40 | 88.70 | 87.25 | 87.85 | 87.85 | -0.79% | 409,614 |
| Dec 4, 2025 | 84.35 | 88.85 | 84.20 | 88.55 | 88.55 | 4.98% | 772,254 |
| Dec 3, 2025 | 85.40 | 85.50 | 83.95 | 84.35 | 84.35 | -1.35% | 351,643 |
| Dec 2, 2025 | 86.75 | 86.75 | 85.40 | 85.50 | 85.50 | -1.50% | 249,675 |
| Dec 1, 2025 | 86.35 | 86.80 | 85.85 | 86.80 | 86.80 | 0.52% | 338,382 |
| Nov 28, 2025 | 86.20 | 86.45 | 85.65 | 86.35 | 86.35 | 0.17% | 478,422 |
| Nov 27, 2025 | 86.25 | 86.65 | 85.40 | 86.20 | 86.20 | 0.94% | 144,759 |
| Nov 26, 2025 | 85.85 | 85.85 | 84.70 | 85.40 | 85.40 | 0.23% | 240,798 |
| Nov 25, 2025 | 84.60 | 85.60 | 83.50 | 85.20 | 85.20 | 1.13% | 319,642 |
| Nov 24, 2025 | 83.20 | 84.70 | 83.00 | 84.25 | 84.25 | 1.87% | 592,985 |
| Nov 21, 2025 | 82.30 | 82.70 | 81.50 | 82.70 | 82.70 | 0.36% | 338,040 |
| Nov 20, 2025 | 83.05 | 83.05 | 81.85 | 82.40 | 82.40 | 0.30% | 383,121 |
| Nov 19, 2025 | 80.60 | 82.40 | 80.20 | 82.15 | 82.15 | 1.92% | 453,896 |
| Nov 18, 2025 | 80.00 | 81.15 | 79.80 | 80.60 | 80.60 | 0.25% | 697,522 |
| Nov 17, 2025 | 81.80 | 81.80 | 80.40 | 80.40 | 80.40 | -1.29% | 455,716 |
| Nov 14, 2025 | 82.65 | 82.65 | 80.15 | 81.45 | 81.45 | -1.45% | 920,011 |
| Nov 13, 2025 | 84.05 | 84.50 | 82.65 | 82.65 | 82.65 | -1.49% | 577,221 |
| Nov 12, 2025 | 84.80 | 85.10 | 83.85 | 83.90 | 83.90 | -0.83% | 690,505 |
| Nov 11, 2025 | 84.05 | 84.80 | 83.80 | 84.60 | 84.60 | 0.89% | 505,370 |
| Nov 10, 2025 | 83.90 | 85.25 | 83.75 | 83.85 | 83.85 | -0.06% | 506,806 |
| Nov 7, 2025 | 83.95 | 84.65 | 82.70 | 83.90 | 83.90 | -0.06% | 359,213 |
| Nov 6, 2025 | 84.25 | 84.85 | 83.95 | 83.95 | 83.95 | -0.36% | 264,373 |
| Nov 5, 2025 | 82.75 | 84.80 | 82.75 | 84.25 | 84.25 | 1.02% | 430,914 |
| Nov 4, 2025 | 84.45 | 84.75 | 83.35 | 83.40 | 83.40 | -2.23% | 466,972 |
| Nov 3, 2025 | 85.95 | 86.70 | 85.30 | 85.30 | 85.30 | -1.44% | 392,376 |
| Oct 31, 2025 | 86.75 | 87.05 | 86.30 | 86.55 | 86.55 | -0.29% | 266,929 |
| Oct 30, 2025 | 86.50 | 87.00 | 86.10 | 86.80 | 86.80 | 0.87% | 319,038 |
| Oct 29, 2025 | 85.30 | 86.70 | 85.30 | 86.05 | 86.05 | 1.29% | 394,546 |
| Oct 28, 2025 | 86.75 | 86.75 | 84.85 | 84.95 | 84.95 | -2.07% | 323,055 |
| Oct 27, 2025 | 87.30 | 87.95 | 84.65 | 86.75 | 86.75 | 1.70% | 1,132,530 |
| Oct 24, 2025 | 84.00 | 86.30 | 79.95 | 85.30 | 85.30 | 3.52% | 925,641 |
| Oct 23, 2025 | 81.25 | 83.15 | 81.25 | 82.40 | 82.40 | 1.54% | 415,311 |
| Oct 22, 2025 | 81.05 | 81.40 | 80.40 | 81.15 | 81.15 | 0.12% | 875,800 |
| Oct 21, 2025 | 81.15 | 81.45 | 80.50 | 81.05 | 81.05 | -0.12% | 451,159 |
| Oct 20, 2025 | 81.05 | 81.70 | 81.00 | 81.15 | 81.15 | 0.12% | 331,763 |
| Oct 17, 2025 | 81.10 | 81.65 | 80.50 | 81.05 | 81.05 | -1.52% | 382,235 |
| Oct 16, 2025 | 81.55 | 82.30 | 81.35 | 82.30 | 82.30 | 1.23% | 371,506 |
| Oct 15, 2025 | 81.50 | 82.30 | 81.20 | 81.30 | 81.30 | 0.06% | 475,648 |
| Oct 14, 2025 | 82.85 | 83.00 | 81.10 | 81.25 | 81.25 | -1.87% | 465,702 |
| Oct 13, 2025 | 82.65 | 83.15 | 81.85 | 82.80 | 82.80 | 0.36% | 282,125 |