Hexpol AB Class B HPOL_B
OMXSTO · Sweden · Process Industries
SEK 96.40-0.10 (-0.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 96.40 | -0.10% | SEK 98.15 | SEK 98.15 | SEK 95.60 | 182.94K |
| 2026-09-30 | SEK 96.50 | +0.52% | SEK 96.90 | SEK 97.20 | SEK 96.10 | 521.01K |
| 2026-09-29 | SEK 96.00 | -0.52% | SEK 96.65 | SEK 96.65 | SEK 95.60 | 329.26K |
| 2026-09-28 | SEK 96.50 | -0.05% | SEK 97.00 | SEK 97.35 | SEK 96.35 | 243.83K |
| 2026-09-25 | SEK 96.55 | +0.78% | SEK 96.80 | SEK 97.20 | SEK 96.00 | 171.85K |
| 2026-09-24 | SEK 95.80 | -1.99% | SEK 97.90 | SEK 97.90 | SEK 95.70 | 217.97K |
| 2026-09-23 | SEK 97.75 | +1.45% | SEK 99.00 | SEK 99.50 | SEK 97.50 | 402.12K |
| 2026-09-22 | SEK 96.35 | +1.21% | SEK 95.20 | SEK 96.85 | SEK 95.15 | 226.90K |
| 2026-09-21 | SEK 95.20 | +0.42% | SEK 94.60 | SEK 95.30 | SEK 94.40 | 328.60K |
| 2026-09-18 | SEK 94.80 | -0.63% | SEK 94.80 | SEK 95.40 | SEK 94.35 | 288.94K |
| 2026-09-17 | SEK 95.40 | +1.65% | SEK 93.80 | SEK 96.05 | SEK 93.80 | 267.02K |
| 2026-09-16 | SEK 93.85 | +1.02% | SEK 92.30 | SEK 94.20 | SEK 92.30 | 698.09K |
| 2026-09-15 | SEK 92.90 | +0.27% | SEK 92.45 | SEK 93.45 | SEK 91.50 | 1.24M |
| 2026-09-14 | SEK 92.65 | -1.49% | SEK 94.00 | SEK 94.00 | SEK 92.15 | 111.27K |
| 2026-09-11 | SEK 94.05 | +0.86% | SEK 93.40 | SEK 94.45 | SEK 93.25 | 194.14K |
| 2026-09-10 | SEK 93.25 | -2.46% | SEK 95.00 | SEK 96.00 | SEK 93.15 | 320.09K |
| 2026-09-09 | SEK 95.60 | +0.21% | SEK 94.40 | SEK 96.15 | SEK 94.40 | 325.81K |
| 2026-09-08 | SEK 95.40 | +0.47% | SEK 94.35 | SEK 96.20 | SEK 94.35 | 341.05K |
| 2026-09-07 | SEK 94.95 | -1.04% | SEK 95.90 | SEK 95.90 | SEK 94.95 | 242.40K |
| 2026-09-04 | SEK 95.95 | -0.42% | SEK 96.50 | SEK 96.60 | SEK 94.90 | 297.33K |
| 2026-09-03 | SEK 96.35 | +0.47% | SEK 95.90 | SEK 96.60 | SEK 95.75 | 222.69K |
| 2026-09-02 | SEK 95.90 | -1.13% | SEK 96.00 | SEK 96.30 | SEK 95.05 | 405.99K |
| 2026-09-01 | SEK 97.00 | +0.26% | SEK 96.75 | SEK 97.20 | SEK 95.95 | 364.69K |
| 2026-08-31 | SEK 96.75 | +1.47% | SEK 95.20 | SEK 97.20 | SEK 95.00 | 1.23M |
| 2026-08-28 | SEK 95.35 | +2.31% | SEK 93.10 | SEK 95.95 | SEK 93.10 | 1.34M |
| 2026-08-27 | SEK 93.20 | +1.41% | SEK 91.90 | SEK 93.28 | SEK 91.70 | 453.30K |
| 2026-08-26 | SEK 91.90 | +1.72% | SEK 90.25 | SEK 92.35 | SEK 90.15 | 235.34K |
| 2026-08-25 | SEK 90.35 | -0.06% | SEK 90.35 | SEK 91.30 | SEK 90.15 | 335.01K |
| 2026-08-24 | SEK 90.40 | +0.11% | SEK 90.00 | SEK 90.95 | SEK 89.95 | 212.72K |
| 2026-08-21 | SEK 90.30 | +0.89% | SEK 89.55 | SEK 90.75 | SEK 89.30 | 189.39K |
| 2026-08-20 | SEK 89.50 | 0.00% | SEK 90.00 | SEK 90.00 | SEK 88.65 | 383.36K |
| 2026-08-19 | SEK 89.50 | +0.17% | SEK 89.35 | SEK 89.65 | SEK 88.80 | 262.22K |
| 2026-08-18 | SEK 89.35 | +0.17% | SEK 89.10 | SEK 89.70 | SEK 88.80 | 277.04K |
| 2026-08-17 | SEK 89.20 | -1.00% | SEK 89.70 | SEK 90.15 | SEK 89.10 | 190.81K |
| 2026-08-14 | SEK 90.10 | +0.39% | SEK 89.75 | SEK 90.40 | SEK 89.60 | 627.98K |
| 2026-08-13 | SEK 89.75 | -0.39% | SEK 90.05 | SEK 90.20 | SEK 89.55 | 451.03K |
| 2026-08-12 | SEK 90.10 | +0.73% | SEK 89.45 | SEK 90.50 | SEK 89.00 | 225.96K |
| 2026-08-11 | SEK 89.45 | -0.56% | SEK 89.95 | SEK 90.05 | SEK 88.80 | 166.46K |
| 2026-08-10 | SEK 89.95 | -1.10% | SEK 91.20 | SEK 91.20 | SEK 89.85 | 152.03K |
| 2026-08-07 | SEK 90.95 | -0.44% | SEK 90.95 | SEK 91.50 | SEK 90.90 | 159.89K |
| 2026-08-06 | SEK 91.35 | +0.94% | SEK 90.50 | SEK 91.65 | SEK 90.35 | 233.83K |
| 2026-08-05 | SEK 90.50 | -0.17% | SEK 90.50 | SEK 91.00 | SEK 90.00 | 229.38K |
| 2026-08-04 | SEK 90.65 | +0.17% | SEK 90.85 | SEK 90.90 | SEK 89.90 | 190.53K |
| 2026-08-03 | SEK 90.50 | +2.03% | SEK 89.30 | SEK 91.30 | SEK 89.20 | 434.64K |
| 2026-07-31 | SEK 88.70 | +0.74% | SEK 88.20 | SEK 89.90 | SEK 87.95 | 468.91K |
| 2026-07-30 | SEK 88.05 | +0.97% | SEK 87.15 | SEK 88.55 | SEK 87.10 | 324.31K |
| 2026-07-29 | SEK 87.20 | -2.13% | SEK 89.10 | SEK 89.40 | SEK 86.90 | 276.40K |
| 2026-07-28 | SEK 89.10 | +1.60% | SEK 87.75 | SEK 89.20 | SEK 87.25 | 395.21K |
| 2026-07-27 | SEK 87.70 | -0.68% | SEK 88.70 | SEK 89.15 | SEK 87.00 | 295.00K |
| 2026-07-24 | SEK 88.30 | +0.97% | SEK 87.25 | SEK 88.30 | SEK 87.15 | 269.79K |
| 2026-07-23 | SEK 87.45 | -0.57% | SEK 87.70 | SEK 87.85 | SEK 85.85 | 471.97K |
| 2026-07-22 | SEK 87.95 | +1.97% | SEK 86.20 | SEK 88.00 | SEK 85.65 | 1.03M |
| 2026-07-21 | SEK 86.25 | +2.31% | SEK 84.50 | SEK 86.60 | SEK 83.65 | 775.79K |
| 2026-07-20 | SEK 84.30 | +13.46% | SEK 74.75 | SEK 84.35 | SEK 73.75 | 1.78M |
| 2026-07-17 | SEK 74.30 | -0.34% | SEK 74.65 | SEK 74.70 | SEK 73.65 | 305.78K |
| 2026-07-16 | SEK 74.55 | +2.33% | SEK 73.00 | SEK 74.85 | SEK 73.00 | 196.14K |
| 2026-07-15 | SEK 72.85 | +1.32% | SEK 71.95 | SEK 72.85 | SEK 71.65 | 251.61K |
| 2026-07-14 | SEK 71.90 | -0.42% | SEK 72.20 | SEK 72.65 | SEK 71.65 | 229.01K |
| 2026-07-13 | SEK 72.20 | +0.07% | SEK 71.80 | SEK 72.45 | SEK 71.40 | 441.81K |
| 2026-07-10 | SEK 72.15 | -0.76% | SEK 72.50 | SEK 72.80 | SEK 71.65 | 545.92K |
| 2026-07-09 | SEK 72.70 | +2.97% | SEK 71.35 | SEK 72.75 | SEK 71.15 | 259.61K |
| 2026-07-08 | SEK 70.60 | -2.62% | SEK 72.50 | SEK 72.50 | SEK 70.60 | 207.93K |
| 2026-07-07 | SEK 72.50 | -0.96% | SEK 73.90 | SEK 74.00 | SEK 72.50 | 348.05K |
| 2026-07-06 | SEK 73.20 | -1.88% | SEK 74.50 | SEK 74.75 | SEK 72.80 | 209.68K |
| 2026-07-03 | SEK 74.60 | +1.43% | SEK 73.65 | SEK 74.60 | SEK 73.20 | 188.51K |
| 2026-07-02 | SEK 73.55 | +1.38% | SEK 72.90 | SEK 73.75 | SEK 72.30 | 455.25K |
| 2026-07-01 | SEK 72.55 | +0.42% | SEK 72.10 | SEK 72.55 | SEK 71.20 | 667.83K |
| 2026-06-30 | SEK 72.25 | +1.12% | SEK 71.60 | SEK 73.10 | SEK 71.40 | 368.67K |
| 2026-06-29 | SEK 71.45 | -0.83% | SEK 71.85 | SEK 72.25 | SEK 71.10 | 265.29K |
| 2026-06-26 | SEK 72.05 | -1.50% | SEK 73.15 | SEK 73.15 | SEK 71.60 | 184.11K |
| 2026-06-25 | SEK 73.15 | +0.27% | SEK 73.05 | SEK 73.75 | SEK 72.85 | 229.78K |
| 2026-06-24 | SEK 72.95 | -0.34% | SEK 73.20 | SEK 73.55 | SEK 72.15 | 265.81K |
| 2026-06-23 | SEK 73.20 | -1.15% | SEK 73.00 | SEK 73.30 | SEK 72.35 | 571.73K |
| 2026-06-22 | SEK 74.05 | +0.07% | SEK 73.80 | SEK 74.05 | SEK 72.65 | 200.34K |
| 2026-06-18 | SEK 74.00 | +0.75% | SEK 73.65 | SEK 74.00 | SEK 72.40 | 318.72K |
| 2026-06-17 | SEK 73.45 | +1.17% | SEK 72.60 | SEK 73.65 | SEK 71.90 | 219.76K |
| 2026-06-16 | SEK 72.60 | -0.07% | SEK 72.65 | SEK 73.65 | SEK 72.20 | 256.82K |
| 2026-06-15 | SEK 72.65 | +2.32% | SEK 72.00 | SEK 73.10 | SEK 71.95 | 935.59K |
| 2026-06-12 | SEK 71.00 | 0.00% | SEK 72.20 | SEK 72.40 | SEK 70.70 | 661.83K |
| 2026-06-11 | SEK 71.00 | -2.47% | SEK 72.55 | SEK 72.95 | SEK 70.95 | 199.89K |
| 2026-06-10 | SEK 72.80 | -1.56% | SEK 74.30 | SEK 74.55 | SEK 72.80 | 699.32K |
| 2026-06-09 | SEK 73.95 | -0.07% | SEK 73.80 | SEK 74.75 | SEK 73.45 | 1.43M |
| 2026-06-08 | SEK 74.00 | -0.74% | SEK 74.80 | SEK 74.80 | SEK 72.80 | 263.11K |
| 2026-06-05 | SEK 74.55 | +0.07% | SEK 74.25 | SEK 75.35 | SEK 74.25 | 427.92K |
| 2026-06-04 | SEK 74.50 | +0.88% | SEK 73.75 | SEK 75.20 | SEK 73.70 | 337.19K |
| 2026-06-03 | SEK 73.85 | +1.79% | SEK 72.55 | SEK 73.85 | SEK 72.25 | 635.87K |
| 2026-06-02 | SEK 72.55 | +1.75% | SEK 71.50 | SEK 72.55 | SEK 71.50 | 293.79K |
| 2026-06-01 | SEK 71.30 | -2.40% | SEK 73.00 | SEK 73.35 | SEK 71.00 | 1.48M |
| 2026-05-29 | SEK 73.05 | -0.34% | SEK 73.45 | SEK 73.75 | SEK 72.80 | 688.27K |
| 2026-05-28 | SEK 73.30 | -2.20% | SEK 75.05 | SEK 75.10 | SEK 73.10 | 232.62K |