Canada markets closed

HEXPOL AB (publ) (0R7O.IL)

IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
127.60-0.40 (-0.31%)
At close: 04:29PM BST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024127.35127.60126.40127.15127.154,480
May 16, 2024128.90128.30126.20128.00128.008,834
May 15, 2024130.05130.20128.30128.60128.605,230
May 14, 2024129.70130.50129.20129.40129.409,309
May 13, 2024130.25130.40129.10130.45130.453,757
May 10, 2024131.65132.00131.00131.85131.8519,411
May 09, 2024128.40128.40128.40128.40128.40-
May 08, 2024130.05131.30129.70128.40128.4027,714
May 07, 2024128.40129.20127.70128.40128.404,819
May 03, 2024124.40128.10124.40126.35126.351,442,827
May 02, 2024124.70124.90123.20124.90124.902,259
May 01, 2024125.80125.80125.80125.80125.80-
Apr 30, 2024125.30126.00125.00125.80125.8012,129
Apr 29, 2024124.20125.40121.90125.80125.8023,527
Apr 29, 20242 Dividend
Apr 26, 2024130.15130.80124.90127.85125.8548,414
Apr 25, 2024131.35131.30127.80129.10127.0858,822
Apr 24, 2024131.45132.50131.10131.25129.208,733
Apr 23, 2024130.25131.01128.80129.50127.4749,274
Apr 22, 2024130.25130.70128.79130.05128.0223,916
Apr 19, 2024130.45130.40129.40129.90127.8716,536
Apr 18, 2024131.05131.20129.70130.95128.9022,997
Apr 17, 2024134.65132.70131.20132.60130.5320,377
Apr 16, 2024133.00134.20131.00131.05129.0055,889
Apr 15, 2024134.15135.30133.80134.15132.0526,804
Apr 12, 2024133.70137.20133.10134.25132.1563,336
Apr 11, 2024132.40134.70131.80133.70131.6163,536
Apr 10, 2024137.80139.00135.20135.35133.23268,066
Apr 09, 2024136.70137.70136.22136.80134.6624,589
Apr 08, 2024136.10137.80136.10136.10133.9715,709
Apr 05, 2024134.15136.20134.40136.30134.1713,278
Apr 04, 2024134.25136.00134.00134.05131.9550,846
Apr 03, 2024133.90135.00132.10133.80131.7119,506
Apr 02, 2024132.60135.20131.90134.45132.3576,311
Mar 28, 2024134.15133.90130.60132.60130.5311,848
Mar 27, 2024129.60134.10130.00132.60130.5325,768
Mar 26, 2024130.45133.40130.10132.40130.3321,697
Mar 25, 2024129.80130.90129.20130.45128.41126,103
Mar 22, 2024132.80133.00129.80130.55128.51169,417
Mar 21, 2024129.20132.50129.98132.00129.9423,233
Mar 20, 2024128.20129.40127.70128.00126.0053,301
Mar 19, 2024126.05128.60125.60127.85125.8512,559
Mar 18, 2024126.35127.10125.70126.05124.0818,792
Mar 15, 2024125.60127.30125.59126.05124.0815,488
Mar 14, 2024126.05126.50125.30126.15124.18179,176
Mar 13, 2024123.55125.80123.00124.70122.7523,625
Mar 12, 2024121.30124.00121.10123.15121.229,200
Mar 11, 2024120.20121.50120.00121.60119.7019,107
Mar 08, 2024121.60122.20121.30121.40119.5013,199
Mar 07, 2024120.10121.30118.90120.60118.7173,474
Mar 06, 2024118.85119.91118.70118.85116.99305,618
Mar 05, 2024122.25122.30117.80119.35117.4885,527
Mar 04, 2024122.15122.10121.00121.70119.8022,318
Mar 01, 2024121.00121.90120.40121.50119.6011,362
Feb 29, 2024119.35121.90118.10120.50118.6117,366
Feb 28, 2024121.40121.50120.60121.00119.1130,791
Feb 27, 2024120.30121.41118.80120.60118.7117,397
Feb 26, 2024120.70120.70118.90118.95117.0912,125
Feb 23, 2024120.10121.80120.60120.80118.9119,019
Feb 22, 2024122.35122.10120.00120.30118.426,810
Feb 21, 2024121.40121.80119.70121.30119.4020,033
Feb 20, 2024121.50122.00120.70121.80119.8969,078
Feb 19, 2024122.35122.79121.30122.05120.1413,054
Feb 16, 2024122.65123.60122.50122.95121.0382,907
Feb 15, 2024120.20122.51121.48121.40119.5023,668
Feb 14, 2024119.55121.21119.50119.75117.8827,040
Feb 13, 2024122.15122.30119.51120.20118.3211,414
Feb 12, 2024121.80122.90122.20121.90119.9913,972
Feb 09, 2024123.05122.60121.40121.90119.9947,326
Feb 08, 2024123.45124.40122.50122.35120.4421,583
Feb 07, 2024122.35123.60121.50122.45120.5345,935
Feb 06, 2024120.70122.41119.60121.00119.1134,099
Feb 05, 2024118.45119.70118.10118.75116.8940,735
Feb 02, 2024121.60121.20118.90119.85117.9824,802
Feb 01, 2024119.25121.50119.50120.70118.8144,109
Jan 31, 2024120.00120.20119.30120.00118.1269,220
Jan 30, 2024118.75120.60117.50120.00118.12139,980
Jan 29, 2024119.65120.70118.50119.85117.9823,943
Jan 26, 2024119.15120.01113.40119.85117.9834,825
Jan 25, 2024118.45119.20117.10118.75116.8926,645
Jan 24, 2024116.60117.40116.10116.60114.788,118
Jan 23, 2024115.65116.50115.40116.10114.2872,210
Jan 22, 2024112.60113.50111.90112.20110.4411,410
Jan 19, 2024115.05114.40112.81112.90111.1311,014
Jan 18, 2024112.10114.40112.20114.05112.2728,974
Jan 17, 2024113.20113.20109.80111.65109.9037,224
Jan 16, 2024116.30114.50113.30114.15112.3627,834
Jan 15, 2024115.20117.30114.50115.25113.4538,507
Jan 12, 2024116.20118.00116.80117.60115.7621,211
Jan 11, 2024117.70118.00115.30116.30114.4847,548
Jan 10, 2024116.80117.60116.60117.20115.3755,478
Jan 09, 2024118.75118.10116.40117.50115.66242,421
Jan 08, 2024116.60118.40115.70116.90115.0759,935
Jan 05, 2024119.35116.80114.70118.75116.8920,390
Jan 04, 2024121.00119.54117.40118.75116.8957,279
Jan 03, 2024121.20121.80116.80117.20115.3782,703
Jan 02, 2024122.65123.01121.20121.10119.2127,892
Dec 29, 2023122.25123.30121.99122.25120.3413,712
Dec 28, 2023122.95122.90121.90122.95121.0317,707
Dec 27, 2023122.65123.30122.30122.65120.7348,967
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...