HEXPOL AB (publ) (STO:HPOL.B)
Sweden
· Delayed Price · Currency is SEK 87.85
-0.70 (-0.79%)
At close: Dec 5, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.35 | 88.85 | 84.20 | 88.55 | 88.55 | 4.98% | 770,495 |
| 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% | 328,242 |
| Nov 20, 2025 | 83.05 | 83.05 | 81.85 | 82.40 | 82.40 | 0.30% | 352,594 |
| 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 |
| Oct 10, 2025 | 84.00 | 84.35 | 82.50 | 82.50 | 82.50 | -1.32% | 216,166 |
| Oct 9, 2025 | 83.45 | 84.30 | 83.15 | 83.60 | 83.60 | 0.36% | 453,677 |
| Oct 8, 2025 | 83.65 | 84.15 | 82.95 | 83.30 | 83.30 | -0.89% | 536,174 |
| Oct 7, 2025 | 84.80 | 84.80 | 83.00 | 84.05 | 84.05 | -0.94% | 307,082 |
| Oct 6, 2025 | 85.30 | 85.30 | 84.30 | 84.85 | 84.85 | - | 444,087 |
| Oct 3, 2025 | 84.35 | 85.25 | 83.85 | 84.85 | 84.85 | 0.59% | 458,058 |
| Oct 2, 2025 | 84.50 | 86.10 | 83.20 | 84.35 | 84.35 | -1.00% | 419,376 |
| Oct 1, 2025 | 84.40 | 85.80 | 84.10 | 85.20 | 85.20 | 0.95% | 320,921 |
| Sep 30, 2025 | 87.00 | 87.00 | 83.60 | 84.40 | 84.40 | -1.17% | 510,078 |
| Sep 29, 2025 | 85.60 | 85.70 | 84.95 | 85.40 | 85.40 | 0.06% | 285,746 |
| Sep 26, 2025 | 84.95 | 85.40 | 84.30 | 85.35 | 85.35 | 0.47% | 234,416 |
| Sep 25, 2025 | 86.50 | 86.65 | 84.75 | 84.95 | 84.95 | -1.16% | 280,105 |
| Sep 24, 2025 | 87.05 | 87.05 | 85.75 | 85.95 | 85.95 | -2.39% | 262,059 |
| Sep 23, 2025 | 87.00 | 89.00 | 87.00 | 88.05 | 88.05 | 1.21% | 685,155 |
| Sep 22, 2025 | 86.55 | 87.10 | 85.75 | 87.00 | 87.00 | 0.52% | 636,400 |
| Sep 19, 2025 | 86.85 | 87.70 | 86.40 | 86.55 | 86.55 | -0.35% | 915,751 |
| Sep 18, 2025 | 86.60 | 86.95 | 85.95 | 86.85 | 86.85 | 0.70% | 386,374 |
| Sep 17, 2025 | 85.75 | 86.95 | 85.40 | 86.25 | 86.25 | 0.52% | 541,774 |
| Sep 16, 2025 | 86.15 | 86.70 | 85.55 | 85.80 | 85.80 | - | 455,275 |
| Sep 15, 2025 | 86.20 | 87.40 | 85.45 | 85.80 | 85.80 | -0.35% | 379,428 |
| Sep 12, 2025 | 86.40 | 86.85 | 85.55 | 86.10 | 86.10 | -0.12% | 254,437 |
| Sep 11, 2025 | 85.80 | 86.50 | 84.80 | 86.20 | 86.20 | 0.76% | 686,781 |
| Sep 10, 2025 | 84.55 | 85.65 | 84.40 | 85.55 | 85.55 | 1.18% | 506,451 |
| Sep 9, 2025 | 84.80 | 85.15 | 83.95 | 84.55 | 84.55 | -0.12% | 1,445,654 |
| Sep 8, 2025 | 83.10 | 84.65 | 82.50 | 84.65 | 84.65 | 2.23% | 362,850 |
| Sep 5, 2025 | 83.00 | 83.35 | 82.60 | 82.80 | 82.80 | 0.55% | 1,162,236 |
| Sep 4, 2025 | 82.50 | 83.05 | 81.45 | 82.35 | 82.35 | 0.37% | 878,338 |
| Sep 3, 2025 | 82.45 | 83.45 | 82.05 | 82.05 | 82.05 | -0.42% | 436,950 |
| Sep 2, 2025 | 85.00 | 85.15 | 82.25 | 82.40 | 82.40 | -2.83% | 316,362 |
| Sep 1, 2025 | 85.05 | 85.80 | 84.50 | 84.80 | 84.80 | -0.47% | 156,848 |
| Aug 29, 2025 | 86.00 | 86.10 | 85.05 | 85.20 | 85.20 | -0.47% | 386,971 |
| Aug 28, 2025 | 86.40 | 87.15 | 85.30 | 85.60 | 85.60 | 0.47% | 485,069 |
| Aug 27, 2025 | 85.15 | 85.85 | 85.10 | 85.20 | 85.20 | -0.23% | 335,637 |
| Aug 26, 2025 | 85.30 | 86.35 | 84.75 | 85.40 | 85.40 | - | 443,244 |
| Aug 25, 2025 | 85.65 | 85.80 | 85.05 | 85.40 | 85.40 | -0.29% | 220,995 |
| Aug 22, 2025 | 84.25 | 85.65 | 84.25 | 85.65 | 85.65 | 1.72% | 640,052 |
| Aug 21, 2025 | 84.80 | 85.00 | 83.80 | 84.20 | 84.20 | -0.71% | 396,308 |
| Aug 20, 2025 | 84.70 | 85.25 | 84.20 | 84.80 | 84.80 | -0.24% | 489,884 |
| Aug 19, 2025 | 83.20 | 85.15 | 83.20 | 85.00 | 85.00 | 2.16% | 907,472 |
| Aug 18, 2025 | 83.75 | 83.85 | 82.65 | 83.20 | 83.20 | -0.66% | 328,196 |
| Aug 15, 2025 | 83.45 | 84.25 | 83.45 | 83.75 | 83.75 | 0.36% | 127,496 |
| Aug 14, 2025 | 84.00 | 84.00 | 83.20 | 83.45 | 83.45 | -0.30% | 224,640 |
| Aug 13, 2025 | 83.60 | 83.75 | 82.75 | 83.70 | 83.70 | 0.78% | 626,721 |
| Aug 12, 2025 | 83.15 | 83.60 | 82.60 | 83.05 | 83.05 | 0.06% | 315,964 |
| Aug 11, 2025 | 84.40 | 84.60 | 83.00 | 83.00 | 83.00 | -1.54% | 227,801 |
| Aug 8, 2025 | 83.45 | 84.35 | 83.30 | 84.30 | 84.30 | 1.08% | 184,327 |
| Aug 7, 2025 | 82.30 | 84.25 | 82.30 | 83.40 | 83.40 | 1.28% | 290,059 |
| Aug 6, 2025 | 83.20 | 83.65 | 82.35 | 82.35 | 82.35 | -0.84% | 376,746 |
| Aug 5, 2025 | 83.25 | 83.45 | 82.65 | 83.05 | 83.05 | 0.36% | 614,246 |
| Aug 4, 2025 | 82.75 | 83.25 | 82.20 | 82.75 | 82.75 | 0.06% | 290,364 |
| Aug 1, 2025 | 84.40 | 84.40 | 82.25 | 82.70 | 82.70 | -2.07% | 496,634 |
| Jul 31, 2025 | 87.05 | 87.05 | 84.45 | 84.45 | 84.45 | -0.82% | 516,597 |
| Jul 30, 2025 | 85.60 | 86.50 | 85.15 | 85.15 | 85.15 | -0.53% | 419,350 |
| Jul 29, 2025 | 85.70 | 86.50 | 85.55 | 85.60 | 85.60 | -0.70% | 195,530 |
| Jul 28, 2025 | 88.00 | 88.30 | 85.85 | 86.20 | 86.20 | -0.86% | 222,897 |
| Jul 25, 2025 | 87.40 | 87.85 | 86.40 | 86.95 | 86.95 | -1.19% | 765,577 |
| Jul 24, 2025 | 88.30 | 89.55 | 87.90 | 88.00 | 88.00 | - | 326,915 |
| Jul 23, 2025 | 87.80 | 88.90 | 87.80 | 88.00 | 88.00 | 1.32% | 249,339 |
| Jul 22, 2025 | 87.95 | 88.25 | 86.85 | 86.85 | 86.85 | -1.31% | 374,263 |
| Jul 21, 2025 | 86.10 | 88.60 | 85.90 | 88.00 | 88.00 | 2.09% | 653,608 |
| Jul 18, 2025 | 92.30 | 92.65 | 85.50 | 86.20 | 86.20 | -5.74% | 1,093,085 |