UK markets close in 2 hours 50 minutes

HEXPOL AB (publ) (0R7O.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
102.50+0.70 (+0.69%)
As of 08:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024131.35131.30127.80128.04128.0458,823
24 Apr 2024131.45132.50131.10132.20132.208,733
23 Apr 2024130.25131.01128.80130.06130.0649,275
22 Apr 2024130.25130.70128.79129.80129.8023,916
19 Apr 2024130.45130.40129.40130.04130.0416,536
18 Apr 2024131.05131.20129.70130.39130.3922,997
17 Apr 2024134.65132.70131.20132.56132.5620,377
16 Apr 2024133.00134.20131.00132.02132.0255,890
15 Apr 2024134.15135.30133.80134.30134.3026,804
12 Apr 2024133.70137.20133.10134.75134.7563,336
11 Apr 2024132.40134.70131.80133.97133.9763,537
10 Apr 2024137.80139.00135.20136.85136.85268,066
09 Apr 2024136.70137.70136.22137.03137.0324,589
08 Apr 2024136.10137.80136.10136.50136.5015,710
05 Apr 2024134.15136.20134.40135.23135.2313,279
04 Apr 2024134.25136.00134.00135.29135.2950,846
03 Apr 2024133.90135.00132.10133.25133.2519,506
02 Apr 2024132.60135.20131.90133.51133.5176,311
28 Mar 2024134.15133.90130.60130.66130.6611,848
27 Mar 2024129.60134.10130.00133.60133.6025,768
26 Mar 2024130.45133.40130.10130.42130.4221,697
25 Mar 2024129.80130.90129.20130.40130.40126,103
22 Mar 2024132.80133.00129.80129.91129.91169,418
21 Mar 2024129.20132.50129.98131.47131.4723,234
20 Mar 2024128.20129.40127.70128.31128.3153,301
19 Mar 2024126.05128.60125.60126.89126.8912,559
18 Mar 2024126.35127.10125.70126.69126.6918,792
15 Mar 2024125.60127.30125.60126.71126.714,304
14 Mar 2024126.05126.50125.30125.71125.71179,176
13 Mar 2024123.55125.80123.00125.55125.5523,625
12 Mar 2024121.30124.00121.10121.10121.106,774
11 Mar 2024120.20121.50120.00121.00121.0019,108
08 Mar 2024121.60122.20121.30121.70121.704,250
07 Mar 2024120.10121.30118.90121.09121.0973,475
06 Mar 2024118.85119.91118.70119.70119.70305,618
05 Mar 2024122.25122.30117.80117.92117.9285,528
04 Mar 2024122.15122.10121.00121.31121.3122,318
01 Mar 2024121.00121.90120.40121.17121.1711,363
29 Feb 2024119.35121.90118.10119.65119.6517,366
28 Feb 2024121.40121.50120.60121.14121.1430,791
27 Feb 2024120.30121.41118.80121.17121.1717,398
26 Feb 2024120.70120.70118.90119.41119.4112,126
23 Feb 2024120.10121.80120.60120.97120.9719,019
22 Feb 2024122.35122.10120.00120.35120.356,810
21 Feb 2024121.40121.80119.70120.50120.5020,033
20 Feb 2024121.50122.00120.70121.89121.8969,078
19 Feb 2024122.35122.79121.30122.71122.7113,054
16 Feb 2024122.65123.60122.50122.71122.7182,907
15 Feb 2024120.20122.51121.48121.48121.4823,668
14 Feb 2024119.55121.21119.50121.21121.2127,040
13 Feb 2024122.15122.30119.51119.99119.9911,414
12 Feb 2024121.80122.90122.20122.49122.4913,972
09 Feb 2024123.05122.60121.40121.91121.9147,326
08 Feb 2024123.45124.40122.50123.52123.5221,583
07 Feb 2024122.35123.60121.50123.02123.0231,928
06 Feb 2024120.70122.41119.60122.41122.4134,100
05 Feb 2024118.45119.70118.10119.35119.3540,735
02 Feb 2024121.60121.20118.90119.58119.5811,310
01 Feb 2024119.25121.50119.50120.63120.6313,523
31 Jan 2024120.00120.20119.30119.30119.3069,220
30 Jan 2024118.75120.60117.50120.31120.31139,980
29 Jan 2024119.65120.70118.50120.23120.2323,944
26 Jan 2024119.15120.01113.40118.23118.2334,826
25 Jan 2024118.45119.20117.10118.35118.3526,645
24 Jan 2024116.60117.40116.10116.19116.198,119
23 Jan 2024115.65116.50115.40116.14116.1472,211
22 Jan 2024112.60113.50111.90112.90112.9011,410
19 Jan 2024115.05114.40112.81112.81112.8111,014
18 Jan 2024112.10114.40112.20113.58113.5828,974
17 Jan 2024113.20113.20109.80112.38112.3837,225
16 Jan 2024116.30114.50113.30113.99113.9927,834
15 Jan 2024116.70117.30114.50114.92114.9238,508
12 Jan 2024116.20118.00116.80117.58117.5821,211
11 Jan 2024117.70118.00115.30116.53116.5347,548
10 Jan 2024116.80117.60116.60116.73116.7355,478
09 Jan 2024118.75118.10116.40117.61117.61242,421
08 Jan 2024116.60118.40115.70118.10118.1059,935
05 Jan 2024119.35116.80114.70115.66115.6620,390
04 Jan 2024121.00119.54117.40118.63118.6357,279
03 Jan 2024121.20121.80116.80120.86120.8682,704
02 Jan 2024122.65123.01121.20121.57121.5727,892
29 Dec 2023122.25123.30121.99122.29122.2913,712
28 Dec 2023122.95122.90121.90122.61122.6117,707
27 Dec 2023122.65123.30122.30122.65122.6548,967
22 Dec 2023120.80122.40121.40122.03122.0342,945
21 Dec 2023120.30121.50119.40121.11121.1190,352
20 Dec 2023122.45122.60119.00122.60122.6088,119
19 Dec 2023121.20124.10121.10123.34123.3448,124
18 Dec 2023118.95122.00119.60121.11121.11107,286
15 Dec 2023119.45121.40119.20120.26120.26107,171
14 Dec 2023116.30118.70116.30118.60118.60370,738
13 Dec 2023114.95115.30114.30114.89114.8948,235
12 Dec 2023114.45115.35114.20115.35115.3530,124
11 Dec 2023113.90115.80112.70113.61113.6146,197
08 Dec 2023113.70115.50113.50114.43114.4323,652
07 Dec 2023110.75113.77108.90112.81112.8125,389
06 Dec 2023109.70112.70108.60110.30110.3043,810
05 Dec 2023106.05110.20105.70109.89109.8965,593
04 Dec 2023107.85109.50107.70108.53108.5328,536
01 Dec 2023108.00109.70107.50109.23109.2343,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...