Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HEXPOL AB (publ) (4QT1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
10.26-0.04 (-0.39%)
At close: 05:18PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202310.1510.3010.1510.2610.26426
Feb 02, 202310.1010.3010.1010.3010.30-
Feb 01, 20239.8810.089.8810.0710.07-
Jan 31, 20239.859.959.859.949.94-
Jan 30, 20239.949.959.669.959.95426
Jan 27, 202310.0910.169.9710.0110.01-
Jan 26, 202310.2010.2810.1210.1310.13-
Jan 25, 202310.2510.2610.1410.1610.16-
Jan 24, 202310.3010.3310.2510.3310.33-
Jan 23, 202310.1410.3310.1310.3310.33-
Jan 20, 202310.0010.1310.0010.1310.13-
Jan 19, 20239.9510.119.959.999.99-
Jan 18, 20239.8710.109.8610.0610.06-
Jan 17, 20239.9610.119.879.889.88-
Jan 16, 202310.1710.179.9610.0310.03207
Jan 13, 202310.1310.4510.1310.1810.18-
Jan 12, 202310.4510.459.9510.1910.19-
Jan 11, 202310.5410.5410.4210.4210.42-
Jan 10, 202310.6010.6210.5310.5310.53-
Jan 09, 202310.8411.0010.6010.7310.731,300
Jan 06, 202310.5610.6810.3510.6810.68-
Jan 05, 202310.1710.3710.1710.3710.37-
Jan 04, 202310.1410.2510.1110.2510.25-
Jan 03, 20239.9510.259.9510.2010.20-
Jan 02, 20239.7810.089.7810.0810.08-
Dec 30, 202210.0710.1810.0710.1810.18-
Dec 29, 202210.0410.1810.0310.1410.14-
Dec 28, 202210.1210.2410.1110.1110.11-
Dec 27, 20229.9410.259.9410.1910.19-
Dec 23, 202210.0110.1110.0010.0210.02-
Dec 22, 202210.3010.319.979.999.99-
Dec 21, 202210.2110.4410.2110.4410.44-
Dec 20, 202210.1510.2110.0910.1810.18-
Dec 19, 202210.2110.3010.2110.2510.25-
Dec 16, 202210.3010.3110.1910.2310.23-
Dec 15, 202210.7310.7310.1910.3010.30-
Dec 14, 202210.8210.8910.7910.8810.88-
Dec 13, 202210.6311.0310.6310.9010.90-
Dec 12, 202210.5110.6710.5110.6710.67-
Dec 09, 202210.4610.6210.4410.6210.62-
Dec 08, 202210.4210.4610.4210.4510.45-
Dec 07, 202210.4610.5010.3410.4810.48-
Dec 06, 202210.5210.6510.5010.5110.51-
Dec 05, 202210.7210.7210.5610.6410.644
Dec 02, 202210.4810.6210.4510.6110.61-
Dec 01, 202210.3710.5210.3410.5210.52-
Nov 30, 202210.4410.5010.2310.2510.25-
Nov 29, 202210.5410.6110.4110.4210.42-
Nov 28, 202210.4010.6010.4010.5810.58-
Nov 25, 202210.5810.6110.5710.5710.57-
Nov 24, 202210.5510.6310.5510.6310.63-
Nov 23, 202210.2510.6110.2510.6110.61-
Nov 22, 202210.0610.3210.0610.3210.32-
Nov 21, 202210.0610.1810.0510.1310.13-
Nov 18, 20229.8510.149.8510.1310.13-
Nov 17, 202210.0310.129.889.909.90-
Nov 16, 202210.1910.309.999.999.99-
Nov 15, 202210.4110.4210.2710.2710.27-
Nov 14, 202210.6410.6410.4010.4110.41-
Nov 11, 202210.7510.7710.6210.6610.66-
Nov 10, 202210.1110.7610.1010.7610.76-
Nov 09, 202210.2410.3010.2010.2010.20-
Nov 08, 202210.1910.3910.1910.3710.37-
Nov 07, 20229.9610.309.9610.3010.30-
Nov 04, 20229.689.959.689.929.92-
Nov 03, 20229.649.699.609.669.66-
Nov 02, 20229.9810.089.739.739.732
Nov 01, 20229.9810.209.9810.0210.02-
Oct 31, 20229.9810.039.899.949.94200
Oct 28, 20229.7310.059.6810.0410.04-
Oct 27, 20229.709.949.689.949.94-
Oct 26, 20229.579.829.579.829.82-
Oct 25, 20229.529.729.489.659.65-
Oct 24, 20229.109.519.109.519.51-
Oct 21, 20229.099.109.029.029.02-
Oct 20, 20229.109.309.109.249.24-
Oct 19, 20229.389.399.219.229.22-
Oct 18, 20229.159.409.159.409.40-
Oct 17, 20228.689.198.689.129.12-
Oct 14, 20228.738.888.658.758.75-
Oct 13, 20228.608.608.358.578.57-
Oct 12, 20228.708.808.578.678.67-
Oct 11, 20228.558.828.488.828.82-
Oct 10, 20228.518.658.518.638.63-
Oct 07, 20228.939.058.668.738.73-
Oct 06, 20229.169.278.908.938.93-
Oct 05, 20229.009.198.999.129.12-
Oct 04, 20228.659.108.659.109.10-
Oct 03, 20228.298.598.288.598.59-
Sep 30, 20227.998.447.998.448.44-
Sep 29, 20228.268.267.918.078.07-
Sep 28, 20227.978.247.838.248.24-
Sep 27, 20228.108.158.108.138.13-
Sep 26, 20228.158.198.118.128.1210
Sep 23, 20228.358.418.238.238.23-
Sep 22, 20228.418.458.408.408.40-
Sep 21, 20228.468.598.468.598.59-
Sep 20, 20228.738.818.568.568.56-
Sep 19, 20228.608.778.608.778.77-
Sep 16, 20228.668.678.508.678.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement