Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,034.83 -2,079.80 (-3.30%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
HEXPOL AB (publ) (HPOL-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 131.40 | 132.40 | 130.90 | 130.90 | 130.90 | 215,924 |
| 08 May 2024 | 130.00 | 131.10 | 129.70 | 130.90 | 130.90 | 117,078 |
| 07 May 2024 | 128.00 | 129.50 | 127.60 | 129.50 | 129.50 | 171,022 |
| 06 May 2024 | 128.70 | 129.30 | 127.60 | 127.60 | 127.60 | 131,922 |
| 03 May 2024 | 124.40 | 128.20 | 124.40 | 127.90 | 127.90 | 645,399 |
| 02 May 2024 | 124.80 | 125.20 | 123.20 | 124.40 | 124.40 | 319,844 |
| 30 Apr 2024 | 125.60 | 126.10 | 125.00 | 126.00 | 126.00 | 185,924 |
| 29 Apr 2024 | 123.50 | 125.70 | 121.10 | 125.60 | 125.60 | 277,568 |
| 29 Apr 2024 | 2 Dividend | |||||
| 26 Apr 2024 | 130.10 | 131.60 | 125.40 | 127.30 | 125.30 | 615,270 |
| 25 Apr 2024 | 131.30 | 132.00 | 127.70 | 128.00 | 125.99 | 288,513 |
| 24 Apr 2024 | 131.40 | 132.70 | 130.70 | 131.50 | 129.43 | 247,533 |
| 23 Apr 2024 | 129.70 | 131.00 | 128.80 | 131.00 | 128.94 | 293,180 |
| 22 Apr 2024 | 130.20 | 130.70 | 128.70 | 129.20 | 127.17 | 390,719 |
| 19 Apr 2024 | 130.20 | 130.60 | 129.10 | 130.00 | 127.96 | 263,905 |
| 18 Apr 2024 | 131.20 | 131.50 | 129.60 | 131.20 | 129.14 | 294,715 |
| 17 Apr 2024 | 132.20 | 132.80 | 131.00 | 131.30 | 129.24 | 270,188 |
| 16 Apr 2024 | 133.00 | 133.20 | 131.00 | 132.20 | 130.12 | 372,383 |
| 15 Apr 2024 | 134.00 | 135.50 | 133.80 | 134.50 | 132.39 | 265,355 |
| 12 Apr 2024 | 133.40 | 137.40 | 133.00 | 133.60 | 131.50 | 355,587 |
| 11 Apr 2024 | 133.00 | 135.10 | 132.50 | 133.40 | 131.30 | 573,812 |
| 10 Apr 2024 | 139.00 | 139.00 | 134.80 | 136.20 | 134.06 | 325,217 |
| 09 Apr 2024 | 137.00 | 137.70 | 136.20 | 136.30 | 134.16 | 252,459 |
| 08 Apr 2024 | 136.10 | 137.80 | 135.50 | 137.50 | 135.34 | 238,548 |
| 05 Apr 2024 | 134.40 | 136.50 | 133.80 | 135.60 | 133.47 | 223,763 |
| 04 Apr 2024 | 134.00 | 136.00 | 133.80 | 135.30 | 133.17 | 328,772 |
| 03 Apr 2024 | 135.00 | 135.00 | 131.80 | 133.90 | 131.80 | 342,463 |
| 02 Apr 2024 | 132.90 | 135.40 | 131.60 | 132.50 | 130.42 | 564,247 |
| 28 Mar 2024 | 133.90 | 134.20 | 130.60 | 130.60 | 128.55 | 268,485 |
| 27 Mar 2024 | 130.00 | 134.20 | 130.00 | 133.70 | 131.60 | 242,138 |
| 26 Mar 2024 | 130.10 | 133.60 | 130.10 | 133.00 | 130.91 | 1,023,127 |
| 25 Mar 2024 | 129.20 | 130.90 | 129.20 | 130.70 | 128.65 | 638,878 |
| 22 Mar 2024 | 133.00 | 133.30 | 129.80 | 130.50 | 128.45 | 351,810 |
| 21 Mar 2024 | 130.00 | 132.70 | 128.80 | 132.20 | 130.12 | 472,725 |
| 20 Mar 2024 | 128.00 | 129.60 | 127.90 | 128.30 | 126.28 | 208,812 |
| 19 Mar 2024 | 127.00 | 128.60 | 125.60 | 128.40 | 126.38 | 251,830 |
| 18 Mar 2024 | 125.90 | 127.40 | 125.40 | 126.70 | 124.71 | 165,425 |
| 15 Mar 2024 | 126.10 | 127.30 | 125.60 | 125.90 | 123.92 | 521,695 |
| 14 Mar 2024 | 126.10 | 126.60 | 125.40 | 125.40 | 123.43 | 392,713 |
| 13 Mar 2024 | 123.70 | 125.80 | 123.00 | 125.60 | 123.63 | 707,875 |
| 12 Mar 2024 | 121.10 | 124.00 | 121.10 | 123.70 | 121.76 | 441,447 |
| 11 Mar 2024 | 120.90 | 121.70 | 119.80 | 121.00 | 119.10 | 155,251 |
| 08 Mar 2024 | 121.70 | 122.30 | 121.10 | 121.90 | 119.98 | 267,940 |
| 07 Mar 2024 | 119.90 | 121.50 | 118.90 | 121.10 | 119.20 | 355,302 |
| 06 Mar 2024 | 119.70 | 119.90 | 118.30 | 119.90 | 118.02 | 232,042 |
| 05 Mar 2024 | 122.30 | 122.30 | 117.80 | 117.90 | 116.05 | 271,832 |
| 04 Mar 2024 | 122.00 | 122.30 | 120.80 | 121.30 | 119.39 | 235,834 |
| 01 Mar 2024 | 121.00 | 121.90 | 120.40 | 121.90 | 119.98 | 145,945 |
| 29 Feb 2024 | 120.70 | 122.20 | 117.70 | 120.10 | 118.21 | 576,627 |
| 28 Feb 2024 | 121.40 | 121.70 | 120.50 | 121.20 | 119.30 | 249,916 |
| 27 Feb 2024 | 119.50 | 121.50 | 118.80 | 121.40 | 119.49 | 247,424 |
| 26 Feb 2024 | 120.70 | 121.20 | 118.90 | 119.10 | 117.23 | 204,088 |
| 23 Feb 2024 | 120.80 | 122.00 | 120.40 | 120.80 | 118.90 | 165,509 |
| 22 Feb 2024 | 121.80 | 122.40 | 119.90 | 120.80 | 118.90 | 351,515 |
| 21 Feb 2024 | 121.00 | 121.90 | 119.50 | 120.50 | 118.61 | 212,894 |
| 20 Feb 2024 | 121.80 | 122.20 | 120.80 | 121.70 | 119.79 | 111,243 |
| 19 Feb 2024 | 122.70 | 123.00 | 121.20 | 122.70 | 120.77 | 109,800 |
| 16 Feb 2024 | 123.00 | 123.50 | 122.40 | 122.70 | 120.77 | 270,323 |
| 15 Feb 2024 | 121.20 | 122.50 | 121.20 | 122.50 | 120.58 | 344,918 |
| 14 Feb 2024 | 120.00 | 121.30 | 119.60 | 121.20 | 119.30 | 146,053 |
| 13 Feb 2024 | 122.30 | 122.30 | 119.10 | 120.00 | 118.11 | 230,244 |
| 12 Feb 2024 | 122.00 | 123.00 | 121.90 | 122.30 | 120.38 | 140,343 |
| 09 Feb 2024 | 122.50 | 123.00 | 121.50 | 121.70 | 119.79 | 175,042 |
| 08 Feb 2024 | 123.10 | 124.40 | 122.30 | 122.50 | 120.58 | 198,115 |
| 07 Feb 2024 | 122.60 | 123.80 | 121.50 | 123.10 | 121.17 | 269,803 |
| 06 Feb 2024 | 119.40 | 122.60 | 119.10 | 122.40 | 120.48 | 221,767 |
| 05 Feb 2024 | 118.60 | 120.10 | 118.10 | 119.40 | 117.52 | 218,799 |
| 02 Feb 2024 | 121.90 | 122.10 | 118.80 | 118.90 | 117.03 | 266,373 |
| 01 Feb 2024 | 119.50 | 121.40 | 118.70 | 120.70 | 118.80 | 467,242 |
| 31 Jan 2024 | 120.80 | 120.80 | 119.00 | 119.60 | 117.72 | 471,424 |
| 30 Jan 2024 | 117.50 | 120.60 | 117.50 | 119.20 | 117.33 | 223,849 |
| 29 Jan 2024 | 119.60 | 121.30 | 117.90 | 119.90 | 118.02 | 330,355 |
| 26 Jan 2024 | 118.50 | 120.40 | 112.00 | 120.00 | 118.11 | 678,818 |
| 25 Jan 2024 | 117.20 | 119.30 | 116.60 | 118.90 | 117.03 | 358,399 |
| 24 Jan 2024 | 117.00 | 117.60 | 115.90 | 117.10 | 115.26 | 273,928 |
| 23 Jan 2024 | 115.40 | 116.90 | 115.40 | 115.80 | 113.98 | 254,389 |
| 22 Jan 2024 | 112.60 | 114.40 | 111.60 | 112.80 | 111.03 | 234,798 |
| 19 Jan 2024 | 116.10 | 116.10 | 112.80 | 112.80 | 111.03 | 174,567 |
| 18 Jan 2024 | 111.90 | 114.50 | 111.90 | 114.00 | 112.21 | 253,134 |
| 17 Jan 2024 | 113.00 | 113.30 | 110.80 | 112.40 | 110.63 | 222,196 |
| 16 Jan 2024 | 117.80 | 117.80 | 113.10 | 114.00 | 112.21 | 301,052 |
| 15 Jan 2024 | 115.30 | 115.70 | 114.40 | 114.80 | 113.00 | 228,232 |
| 12 Jan 2024 | 116.00 | 118.30 | 116.00 | 117.20 | 115.36 | 420,929 |
| 11 Jan 2024 | 117.50 | 118.40 | 115.30 | 116.00 | 114.18 | 457,905 |
| 10 Jan 2024 | 117.60 | 117.80 | 116.60 | 117.40 | 115.56 | 342,506 |
| 09 Jan 2024 | 118.10 | 118.30 | 117.10 | 117.60 | 115.75 | 334,781 |
| 08 Jan 2024 | 115.40 | 118.40 | 115.20 | 118.10 | 116.24 | 369,930 |
| 05 Jan 2024 | 119.00 | 119.00 | 114.70 | 114.70 | 112.90 | 170,454 |
| 04 Jan 2024 | 119.10 | 123.00 | 117.00 | 117.70 | 115.85 | 843,423 |
| 03 Jan 2024 | 121.40 | 121.40 | 116.80 | 117.00 | 115.16 | 497,135 |
| 02 Jan 2024 | 123.00 | 123.10 | 121.00 | 121.40 | 119.49 | 215,969 |
| 29 Dec 2023 | 122.40 | 123.30 | 122.00 | 122.00 | 120.08 | 165,289 |
| 28 Dec 2023 | 122.60 | 123.10 | 121.90 | 122.40 | 120.48 | 183,667 |
| 27 Dec 2023 | 122.10 | 123.40 | 122.10 | 122.60 | 120.67 | 256,451 |
| 22 Dec 2023 | 119.50 | 122.70 | 119.50 | 122.00 | 120.08 | 179,138 |
| 21 Dec 2023 | 121.50 | 121.50 | 119.80 | 121.30 | 119.39 | 324,387 |
| 20 Dec 2023 | 122.60 | 122.60 | 119.10 | 122.00 | 120.08 | 931,317 |
| 19 Dec 2023 | 121.10 | 124.10 | 121.10 | 122.70 | 120.77 | 1,126,691 |
| 18 Dec 2023 | 119.80 | 122.40 | 119.70 | 121.20 | 119.30 | 862,664 |
| 15 Dec 2023 | 119.40 | 121.40 | 119.20 | 120.70 | 118.80 | 1,229,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.