HEXPOL AB (publ) (STO:HPOL.B)
Sweden
· Delayed Price · Currency is SEK 75.05
-0.70 (-0.92%)
Apr 29, 2026, 11:21 AM CET
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.20 | 76.95 | 75.65 | 76.70 | - | -2.97% | 35,248 |
| 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 |
| 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 |