Advertisement
Advertisement
HEXPOL AB (publ) (4QT1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 05:18PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 10.15 | 10.30 | 10.15 | 10.26 | 10.26 | 426 |
| Feb 02, 2023 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
| Feb 01, 2023 | 9.88 | 10.08 | 9.88 | 10.07 | 10.07 | - |
| Jan 31, 2023 | 9.85 | 9.95 | 9.85 | 9.94 | 9.94 | - |
| Jan 30, 2023 | 9.94 | 9.95 | 9.66 | 9.95 | 9.95 | 426 |
| Jan 27, 2023 | 10.09 | 10.16 | 9.97 | 10.01 | 10.01 | - |
| Jan 26, 2023 | 10.20 | 10.28 | 10.12 | 10.13 | 10.13 | - |
| Jan 25, 2023 | 10.25 | 10.26 | 10.14 | 10.16 | 10.16 | - |
| Jan 24, 2023 | 10.30 | 10.33 | 10.25 | 10.33 | 10.33 | - |
| Jan 23, 2023 | 10.14 | 10.33 | 10.13 | 10.33 | 10.33 | - |
| Jan 20, 2023 | 10.00 | 10.13 | 10.00 | 10.13 | 10.13 | - |
| Jan 19, 2023 | 9.95 | 10.11 | 9.95 | 9.99 | 9.99 | - |
| Jan 18, 2023 | 9.87 | 10.10 | 9.86 | 10.06 | 10.06 | - |
| Jan 17, 2023 | 9.96 | 10.11 | 9.87 | 9.88 | 9.88 | - |
| Jan 16, 2023 | 10.17 | 10.17 | 9.96 | 10.03 | 10.03 | 207 |
| Jan 13, 2023 | 10.13 | 10.45 | 10.13 | 10.18 | 10.18 | - |
| Jan 12, 2023 | 10.45 | 10.45 | 9.95 | 10.19 | 10.19 | - |
| Jan 11, 2023 | 10.54 | 10.54 | 10.42 | 10.42 | 10.42 | - |
| Jan 10, 2023 | 10.60 | 10.62 | 10.53 | 10.53 | 10.53 | - |
| Jan 09, 2023 | 10.84 | 11.00 | 10.60 | 10.73 | 10.73 | 1,300 |
| Jan 06, 2023 | 10.56 | 10.68 | 10.35 | 10.68 | 10.68 | - |
| Jan 05, 2023 | 10.17 | 10.37 | 10.17 | 10.37 | 10.37 | - |
| Jan 04, 2023 | 10.14 | 10.25 | 10.11 | 10.25 | 10.25 | - |
| Jan 03, 2023 | 9.95 | 10.25 | 9.95 | 10.20 | 10.20 | - |
| Jan 02, 2023 | 9.78 | 10.08 | 9.78 | 10.08 | 10.08 | - |
| Dec 30, 2022 | 10.07 | 10.18 | 10.07 | 10.18 | 10.18 | - |
| Dec 29, 2022 | 10.04 | 10.18 | 10.03 | 10.14 | 10.14 | - |
| Dec 28, 2022 | 10.12 | 10.24 | 10.11 | 10.11 | 10.11 | - |
| Dec 27, 2022 | 9.94 | 10.25 | 9.94 | 10.19 | 10.19 | - |
| Dec 23, 2022 | 10.01 | 10.11 | 10.00 | 10.02 | 10.02 | - |
| Dec 22, 2022 | 10.30 | 10.31 | 9.97 | 9.99 | 9.99 | - |
| Dec 21, 2022 | 10.21 | 10.44 | 10.21 | 10.44 | 10.44 | - |
| Dec 20, 2022 | 10.15 | 10.21 | 10.09 | 10.18 | 10.18 | - |
| Dec 19, 2022 | 10.21 | 10.30 | 10.21 | 10.25 | 10.25 | - |
| Dec 16, 2022 | 10.30 | 10.31 | 10.19 | 10.23 | 10.23 | - |
| Dec 15, 2022 | 10.73 | 10.73 | 10.19 | 10.30 | 10.30 | - |
| Dec 14, 2022 | 10.82 | 10.89 | 10.79 | 10.88 | 10.88 | - |
| Dec 13, 2022 | 10.63 | 11.03 | 10.63 | 10.90 | 10.90 | - |
| Dec 12, 2022 | 10.51 | 10.67 | 10.51 | 10.67 | 10.67 | - |
| Dec 09, 2022 | 10.46 | 10.62 | 10.44 | 10.62 | 10.62 | - |
| Dec 08, 2022 | 10.42 | 10.46 | 10.42 | 10.45 | 10.45 | - |
| Dec 07, 2022 | 10.46 | 10.50 | 10.34 | 10.48 | 10.48 | - |
| Dec 06, 2022 | 10.52 | 10.65 | 10.50 | 10.51 | 10.51 | - |
| Dec 05, 2022 | 10.72 | 10.72 | 10.56 | 10.64 | 10.64 | 4 |
| Dec 02, 2022 | 10.48 | 10.62 | 10.45 | 10.61 | 10.61 | - |
| Dec 01, 2022 | 10.37 | 10.52 | 10.34 | 10.52 | 10.52 | - |
| Nov 30, 2022 | 10.44 | 10.50 | 10.23 | 10.25 | 10.25 | - |
| Nov 29, 2022 | 10.54 | 10.61 | 10.41 | 10.42 | 10.42 | - |
| Nov 28, 2022 | 10.40 | 10.60 | 10.40 | 10.58 | 10.58 | - |
| Nov 25, 2022 | 10.58 | 10.61 | 10.57 | 10.57 | 10.57 | - |
| Nov 24, 2022 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | - |
| Nov 23, 2022 | 10.25 | 10.61 | 10.25 | 10.61 | 10.61 | - |
| Nov 22, 2022 | 10.06 | 10.32 | 10.06 | 10.32 | 10.32 | - |
| Nov 21, 2022 | 10.06 | 10.18 | 10.05 | 10.13 | 10.13 | - |
| Nov 18, 2022 | 9.85 | 10.14 | 9.85 | 10.13 | 10.13 | - |
| Nov 17, 2022 | 10.03 | 10.12 | 9.88 | 9.90 | 9.90 | - |
| Nov 16, 2022 | 10.19 | 10.30 | 9.99 | 9.99 | 9.99 | - |
| Nov 15, 2022 | 10.41 | 10.42 | 10.27 | 10.27 | 10.27 | - |
| Nov 14, 2022 | 10.64 | 10.64 | 10.40 | 10.41 | 10.41 | - |
| Nov 11, 2022 | 10.75 | 10.77 | 10.62 | 10.66 | 10.66 | - |
| Nov 10, 2022 | 10.11 | 10.76 | 10.10 | 10.76 | 10.76 | - |
| Nov 09, 2022 | 10.24 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| Nov 08, 2022 | 10.19 | 10.39 | 10.19 | 10.37 | 10.37 | - |
| Nov 07, 2022 | 9.96 | 10.30 | 9.96 | 10.30 | 10.30 | - |
| Nov 04, 2022 | 9.68 | 9.95 | 9.68 | 9.92 | 9.92 | - |
| Nov 03, 2022 | 9.64 | 9.69 | 9.60 | 9.66 | 9.66 | - |
| Nov 02, 2022 | 9.98 | 10.08 | 9.73 | 9.73 | 9.73 | 2 |
| Nov 01, 2022 | 9.98 | 10.20 | 9.98 | 10.02 | 10.02 | - |
| Oct 31, 2022 | 9.98 | 10.03 | 9.89 | 9.94 | 9.94 | 200 |
| Oct 28, 2022 | 9.73 | 10.05 | 9.68 | 10.04 | 10.04 | - |
| Oct 27, 2022 | 9.70 | 9.94 | 9.68 | 9.94 | 9.94 | - |
| Oct 26, 2022 | 9.57 | 9.82 | 9.57 | 9.82 | 9.82 | - |
| Oct 25, 2022 | 9.52 | 9.72 | 9.48 | 9.65 | 9.65 | - |
| Oct 24, 2022 | 9.10 | 9.51 | 9.10 | 9.51 | 9.51 | - |
| Oct 21, 2022 | 9.09 | 9.10 | 9.02 | 9.02 | 9.02 | - |
| Oct 20, 2022 | 9.10 | 9.30 | 9.10 | 9.24 | 9.24 | - |
| Oct 19, 2022 | 9.38 | 9.39 | 9.21 | 9.22 | 9.22 | - |
| Oct 18, 2022 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | - |
| Oct 17, 2022 | 8.68 | 9.19 | 8.68 | 9.12 | 9.12 | - |
| Oct 14, 2022 | 8.73 | 8.88 | 8.65 | 8.75 | 8.75 | - |
| Oct 13, 2022 | 8.60 | 8.60 | 8.35 | 8.57 | 8.57 | - |
| Oct 12, 2022 | 8.70 | 8.80 | 8.57 | 8.67 | 8.67 | - |
| Oct 11, 2022 | 8.55 | 8.82 | 8.48 | 8.82 | 8.82 | - |
| Oct 10, 2022 | 8.51 | 8.65 | 8.51 | 8.63 | 8.63 | - |
| Oct 07, 2022 | 8.93 | 9.05 | 8.66 | 8.73 | 8.73 | - |
| Oct 06, 2022 | 9.16 | 9.27 | 8.90 | 8.93 | 8.93 | - |
| Oct 05, 2022 | 9.00 | 9.19 | 8.99 | 9.12 | 9.12 | - |
| Oct 04, 2022 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | - |
| Oct 03, 2022 | 8.29 | 8.59 | 8.28 | 8.59 | 8.59 | - |
| Sep 30, 2022 | 7.99 | 8.44 | 7.99 | 8.44 | 8.44 | - |
| Sep 29, 2022 | 8.26 | 8.26 | 7.91 | 8.07 | 8.07 | - |
| Sep 28, 2022 | 7.97 | 8.24 | 7.83 | 8.24 | 8.24 | - |
| Sep 27, 2022 | 8.10 | 8.15 | 8.10 | 8.13 | 8.13 | - |
| Sep 26, 2022 | 8.15 | 8.19 | 8.11 | 8.12 | 8.12 | 10 |
| Sep 23, 2022 | 8.35 | 8.41 | 8.23 | 8.23 | 8.23 | - |
| Sep 22, 2022 | 8.41 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| Sep 21, 2022 | 8.46 | 8.59 | 8.46 | 8.59 | 8.59 | - |
| Sep 20, 2022 | 8.73 | 8.81 | 8.56 | 8.56 | 8.56 | - |
| Sep 19, 2022 | 8.60 | 8.77 | 8.60 | 8.77 | 8.77 | - |
| Sep 16, 2022 | 8.66 | 8.67 | 8.50 | 8.67 | 8.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
