Stockholm - Delayed Quote • SEK
HEXPOL AB (publ) (HPOL-B.ST)
At close: 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 130.10 | 131.60 | 125.40 | 127.30 | 127.30 | 610,829 |
| Apr 25, 2024 | 131.30 | 132.00 | 127.70 | 128.00 | 128.00 | 288,513 |
| Apr 24, 2024 | 131.40 | 132.70 | 130.70 | 131.50 | 131.50 | 247,533 |
| Apr 23, 2024 | 129.70 | 131.00 | 128.80 | 131.00 | 131.00 | 293,180 |
| Apr 22, 2024 | 130.20 | 130.70 | 128.70 | 129.20 | 129.20 | 390,719 |
| Apr 19, 2024 | 130.20 | 130.60 | 129.10 | 130.00 | 130.00 | 263,905 |
| Apr 18, 2024 | 131.20 | 131.50 | 129.60 | 131.20 | 131.20 | 294,715 |
| Apr 17, 2024 | 132.20 | 132.80 | 131.00 | 131.30 | 131.30 | 270,188 |
| Apr 16, 2024 | 133.00 | 133.20 | 131.00 | 132.20 | 132.20 | 372,383 |
| Apr 15, 2024 | 134.00 | 135.50 | 133.80 | 134.50 | 134.50 | 265,355 |
| Apr 12, 2024 | 133.40 | 137.40 | 133.00 | 133.60 | 133.60 | 355,587 |
| Apr 11, 2024 | 133.00 | 135.10 | 132.50 | 133.40 | 133.40 | 573,812 |
| Apr 10, 2024 | 139.00 | 139.00 | 134.80 | 136.20 | 136.20 | 325,217 |
| Apr 9, 2024 | 137.00 | 137.70 | 136.20 | 136.30 | 136.30 | 252,459 |
| Apr 8, 2024 | 136.10 | 137.80 | 135.50 | 137.50 | 137.50 | 238,548 |
| Apr 5, 2024 | 134.40 | 136.50 | 133.80 | 135.60 | 135.60 | 223,763 |
| Apr 4, 2024 | 134.00 | 136.00 | 133.80 | 135.30 | 135.30 | 328,772 |
| Apr 3, 2024 | 135.00 | 135.00 | 131.80 | 133.90 | 133.90 | 342,463 |
| Apr 2, 2024 | 132.90 | 135.40 | 131.60 | 132.50 | 132.50 | 564,247 |
| Mar 28, 2024 | 133.90 | 134.20 | 130.60 | 130.60 | 130.60 | 268,485 |
| Mar 27, 2024 | 130.00 | 134.20 | 130.00 | 133.70 | 133.70 | 242,138 |
| Mar 26, 2024 | 130.10 | 133.60 | 130.10 | 133.00 | 133.00 | 1,023,127 |
| Mar 25, 2024 | 129.20 | 130.90 | 129.20 | 130.70 | 130.70 | 638,878 |
| Mar 22, 2024 | 133.00 | 133.30 | 129.80 | 130.50 | 130.50 | 351,810 |
| Mar 21, 2024 | 130.00 | 132.70 | 128.80 | 132.20 | 132.20 | 472,725 |
| Mar 20, 2024 | 128.00 | 129.60 | 127.90 | 128.30 | 128.30 | 208,812 |
| Mar 19, 2024 | 127.00 | 128.60 | 125.60 | 128.40 | 128.40 | 251,830 |
| Mar 18, 2024 | 125.90 | 127.40 | 125.40 | 126.70 | 126.70 | 165,425 |
| Mar 15, 2024 | 126.10 | 127.30 | 125.60 | 125.90 | 125.90 | 521,695 |
| Mar 14, 2024 | 126.10 | 126.60 | 125.40 | 125.40 | 125.40 | 392,713 |
| Mar 13, 2024 | 123.70 | 125.80 | 123.00 | 125.60 | 125.60 | 707,875 |
| Mar 12, 2024 | 121.10 | 124.00 | 121.10 | 123.70 | 123.70 | 441,447 |
| Mar 11, 2024 | 120.90 | 121.70 | 119.80 | 121.00 | 121.00 | 155,251 |
| Mar 8, 2024 | 121.70 | 122.30 | 121.10 | 121.90 | 121.90 | 267,940 |
| Mar 7, 2024 | 119.90 | 121.50 | 118.90 | 121.10 | 121.10 | 355,302 |
| Mar 6, 2024 | 119.70 | 119.90 | 118.30 | 119.90 | 119.90 | 232,042 |
| Mar 5, 2024 | 122.30 | 122.30 | 117.80 | 117.90 | 117.90 | 271,832 |
| Mar 4, 2024 | 122.00 | 122.30 | 120.80 | 121.30 | 121.30 | 235,834 |
| Mar 1, 2024 | 121.00 | 121.90 | 120.40 | 121.90 | 121.90 | 145,945 |
| Feb 29, 2024 | 120.70 | 122.20 | 117.70 | 120.10 | 120.10 | 576,627 |
| Feb 28, 2024 | 121.40 | 121.70 | 120.50 | 121.20 | 121.20 | 249,916 |
| Feb 27, 2024 | 119.50 | 121.50 | 118.80 | 121.40 | 121.40 | 247,424 |
| Feb 26, 2024 | 120.70 | 121.20 | 118.90 | 119.10 | 119.10 | 204,088 |
| Feb 23, 2024 | 120.80 | 122.00 | 120.40 | 120.80 | 120.80 | 165,509 |
| Feb 22, 2024 | 121.80 | 122.40 | 119.90 | 120.80 | 120.80 | 351,515 |
| Feb 21, 2024 | 121.00 | 121.90 | 119.50 | 120.50 | 120.50 | 212,894 |
| Feb 20, 2024 | 121.80 | 122.20 | 120.80 | 121.70 | 121.70 | 111,243 |
| Feb 19, 2024 | 122.70 | 123.00 | 121.20 | 122.70 | 122.70 | 109,800 |
| Feb 16, 2024 | 123.00 | 123.50 | 122.40 | 122.70 | 122.70 | 270,323 |
| Feb 15, 2024 | 121.20 | 122.50 | 121.20 | 122.50 | 122.50 | 344,918 |
| Feb 14, 2024 | 120.00 | 121.30 | 119.60 | 121.20 | 121.20 | 146,053 |
| Feb 13, 2024 | 122.30 | 122.30 | 119.10 | 120.00 | 120.00 | 230,244 |
| Feb 12, 2024 | 122.00 | 123.00 | 121.90 | 122.30 | 122.30 | 140,343 |
| Feb 9, 2024 | 122.50 | 123.00 | 121.50 | 121.70 | 121.70 | 175,042 |
| Feb 8, 2024 | 123.10 | 124.40 | 122.30 | 122.50 | 122.50 | 198,115 |
| Feb 7, 2024 | 122.60 | 123.80 | 121.50 | 123.10 | 123.10 | 269,803 |
| Feb 6, 2024 | 119.40 | 122.60 | 119.10 | 122.40 | 122.40 | 221,767 |
| Feb 5, 2024 | 118.60 | 120.10 | 118.10 | 119.40 | 119.40 | 218,799 |
| Feb 2, 2024 | 121.90 | 122.10 | 118.80 | 118.90 | 118.90 | 266,373 |
| Feb 1, 2024 | 119.50 | 121.40 | 118.70 | 120.70 | 120.70 | 467,242 |
| Jan 31, 2024 | 120.80 | 120.80 | 119.00 | 119.60 | 119.60 | 471,424 |
| Jan 30, 2024 | 117.50 | 120.60 | 117.50 | 119.20 | 119.20 | 223,849 |
| Jan 29, 2024 | 119.60 | 121.30 | 117.90 | 119.90 | 119.90 | 330,355 |
| Jan 26, 2024 | 118.50 | 120.40 | 112.00 | 120.00 | 120.00 | 678,818 |
| Jan 25, 2024 | 117.20 | 119.30 | 116.60 | 118.90 | 118.90 | 358,399 |
| Jan 24, 2024 | 117.00 | 117.60 | 115.90 | 117.10 | 117.10 | 273,928 |
| Jan 23, 2024 | 115.40 | 116.90 | 115.40 | 115.80 | 115.80 | 254,389 |
| Jan 22, 2024 | 112.60 | 114.40 | 111.60 | 112.80 | 112.80 | 234,798 |
| Jan 19, 2024 | 116.10 | 116.10 | 112.80 | 112.80 | 112.80 | 174,567 |
| Jan 18, 2024 | 111.90 | 114.50 | 111.90 | 114.00 | 114.00 | 253,134 |
| Jan 17, 2024 | 113.00 | 113.30 | 110.80 | 112.40 | 112.40 | 222,196 |
| Jan 16, 2024 | 117.80 | 117.80 | 113.10 | 114.00 | 114.00 | 301,052 |
| Jan 15, 2024 | 115.30 | 115.70 | 114.40 | 114.80 | 114.80 | 228,232 |
| Jan 12, 2024 | 116.00 | 118.30 | 116.00 | 117.20 | 117.20 | 420,929 |
| Jan 11, 2024 | 117.50 | 118.40 | 115.30 | 116.00 | 116.00 | 457,905 |
| Jan 10, 2024 | 117.60 | 117.80 | 116.60 | 117.40 | 117.40 | 342,506 |
| Jan 9, 2024 | 118.10 | 118.30 | 117.10 | 117.60 | 117.60 | 334,781 |
| Jan 8, 2024 | 115.40 | 118.40 | 115.20 | 118.10 | 118.10 | 369,930 |
| Jan 5, 2024 | 119.00 | 119.00 | 114.70 | 114.70 | 114.70 | 170,454 |
| Jan 4, 2024 | 119.10 | 123.00 | 117.00 | 117.70 | 117.70 | 843,423 |
| Jan 3, 2024 | 121.40 | 121.40 | 116.80 | 117.00 | 117.00 | 497,135 |
| Jan 2, 2024 | 123.00 | 123.10 | 121.00 | 121.40 | 121.40 | 215,969 |
| Dec 29, 2023 | 122.40 | 123.30 | 122.00 | 122.00 | 122.00 | 165,289 |
| Dec 28, 2023 | 122.60 | 123.10 | 121.90 | 122.40 | 122.40 | 183,667 |
| Dec 27, 2023 | 122.10 | 123.40 | 122.10 | 122.60 | 122.60 | 256,451 |
| Dec 22, 2023 | 119.50 | 122.70 | 119.50 | 122.00 | 122.00 | 179,138 |
| Dec 21, 2023 | 121.50 | 121.50 | 119.80 | 121.30 | 121.30 | 324,387 |
| Dec 20, 2023 | 122.60 | 122.60 | 119.10 | 122.00 | 122.00 | 931,317 |
| Dec 19, 2023 | 121.10 | 124.10 | 121.10 | 122.70 | 122.70 | 1,126,691 |
| Dec 18, 2023 | 119.80 | 122.40 | 119.70 | 121.20 | 121.20 | 862,664 |
| Dec 15, 2023 | 119.40 | 121.40 | 119.20 | 120.70 | 120.70 | 1,229,042 |
| Dec 14, 2023 | 116.30 | 119.10 | 116.00 | 118.60 | 118.60 | 867,549 |
| Dec 13, 2023 | 115.10 | 115.40 | 114.30 | 114.80 | 114.80 | 613,868 |
| Dec 12, 2023 | 115.40 | 115.70 | 114.00 | 114.70 | 114.70 | 389,111 |
| Dec 11, 2023 | 114.50 | 115.80 | 112.50 | 115.40 | 115.40 | 634,983 |
| Dec 8, 2023 | 113.50 | 115.50 | 113.10 | 114.60 | 114.60 | 365,912 |
| Dec 7, 2023 | 109.20 | 113.90 | 109.20 | 113.50 | 113.50 | 598,682 |
| Dec 6, 2023 | 108.60 | 112.80 | 108.60 | 112.40 | 112.40 | 421,319 |
| Dec 5, 2023 | 105.70 | 110.20 | 105.70 | 109.80 | 109.80 | 351,410 |
| Dec 4, 2023 | 108.80 | 109.80 | 107.30 | 107.80 | 107.80 | 165,395 |
| Dec 1, 2023 | 107.80 | 109.80 | 107.10 | 109.20 | 109.20 | 357,128 |
| Nov 30, 2023 | 107.80 | 108.40 | 105.60 | 107.00 | 107.00 | 1,519,355 |
| Nov 29, 2023 | 107.00 | 107.20 | 106.10 | 106.70 | 106.70 | 408,949 |
| Nov 28, 2023 | 100.90 | 107.40 | 100.90 | 106.50 | 106.50 | 248,237 |
| Nov 27, 2023 | 108.10 | 108.30 | 107.20 | 107.60 | 107.60 | 362,639 |
| Nov 24, 2023 | 107.30 | 108.10 | 107.00 | 108.10 | 108.10 | 390,650 |
| Nov 23, 2023 | 106.30 | 108.80 | 106.30 | 107.30 | 107.30 | 433,712 |
| Nov 22, 2023 | 106.30 | 107.50 | 105.90 | 107.00 | 107.00 | 207,706 |
| Nov 21, 2023 | 107.10 | 108.00 | 106.40 | 106.40 | 106.40 | 267,892 |
| Nov 20, 2023 | 108.00 | 108.20 | 104.10 | 107.10 | 107.10 | 256,721 |
| Nov 17, 2023 | 106.00 | 108.60 | 106.00 | 107.70 | 107.70 | 332,301 |
| Nov 16, 2023 | 105.80 | 107.10 | 105.50 | 106.30 | 106.30 | 310,792 |
| Nov 15, 2023 | 107.00 | 108.40 | 106.00 | 107.10 | 107.10 | 376,061 |
| Nov 14, 2023 | 104.30 | 106.90 | 102.80 | 106.50 | 106.50 | 529,047 |
| Nov 13, 2023 | 103.40 | 103.40 | 100.90 | 102.50 | 102.50 | 363,682 |
| Nov 10, 2023 | 100.00 | 103.30 | 100.00 | 103.00 | 103.00 | 302,389 |
| Nov 9, 2023 | 104.70 | 104.70 | 101.60 | 103.80 | 103.80 | 271,706 |
| Nov 8, 2023 | 99.70 | 102.00 | 99.70 | 101.60 | 101.60 | 360,856 |
| Nov 7, 2023 | 100.60 | 101.60 | 99.20 | 100.50 | 100.50 | 329,786 |
| Nov 6, 2023 | 101.40 | 102.20 | 100.30 | 100.60 | 100.60 | 393,577 |
| Nov 3, 2023 | 102.40 | 103.10 | 101.40 | 101.40 | 101.40 | 129,802 |
| Nov 2, 2023 | 100.00 | 104.20 | 100.00 | 102.40 | 102.40 | 538,782 |
| Nov 1, 2023 | 98.85 | 99.90 | 98.15 | 99.55 | 99.55 | 533,414 |
| Oct 31, 2023 | 96.95 | 98.95 | 96.65 | 98.70 | 98.70 | 492,541 |
| Oct 30, 2023 | 96.90 | 98.45 | 96.20 | 96.90 | 96.90 | 543,532 |
| Oct 27, 2023 | 91.05 | 96.80 | 87.75 | 96.20 | 96.20 | 1,227,808 |
| Oct 26, 2023 | 90.90 | 92.00 | 90.20 | 91.30 | 91.30 | 737,515 |
| Oct 25, 2023 | 91.55 | 92.05 | 89.75 | 90.90 | 90.90 | 440,941 |
| Oct 24, 2023 | 90.95 | 92.25 | 90.45 | 91.85 | 91.85 | 320,480 |
| Oct 23, 2023 | 90.30 | 91.25 | 89.80 | 90.95 | 90.95 | 490,225 |
| Oct 20, 2023 | 92.00 | 92.25 | 90.75 | 91.20 | 91.20 | 461,469 |
| Oct 19, 2023 | 92.70 | 93.85 | 92.30 | 93.15 | 93.15 | 389,094 |
| Oct 18, 2023 | 95.00 | 95.00 | 92.55 | 93.05 | 93.05 | 465,029 |
| Oct 17, 2023 | 95.40 | 95.40 | 93.70 | 94.35 | 94.35 | 453,535 |
| Oct 16, 2023 | 94.85 | 95.60 | 94.25 | 95.10 | 95.10 | 494,987 |
| Oct 13, 2023 | 98.90 | 98.90 | 94.90 | 95.00 | 95.00 | 540,817 |
| Oct 12, 2023 | 100.10 | 100.70 | 98.55 | 98.90 | 98.90 | 619,203 |
| Oct 11, 2023 | 98.90 | 100.30 | 97.85 | 98.70 | 98.70 | 1,995,866 |
| Oct 10, 2023 | 97.95 | 97.95 | 94.40 | 96.25 | 96.25 | 900,424 |
| Oct 9, 2023 | 96.00 | 98.35 | 94.90 | 95.20 | 95.20 | 1,191,002 |
| Oct 6, 2023 | 94.55 | 94.80 | 93.00 | 94.00 | 94.00 | 989,670 |
| Oct 5, 2023 | 96.45 | 96.45 | 93.65 | 93.75 | 93.75 | 214,572 |
| Oct 4, 2023 | 94.40 | 94.95 | 93.85 | 94.05 | 94.05 | 240,984 |
| Oct 3, 2023 | 95.40 | 95.85 | 94.30 | 94.85 | 94.85 | 479,698 |
| Oct 2, 2023 | 97.85 | 98.35 | 95.75 | 96.30 | 96.30 | 545,681 |
| Sep 29, 2023 | 97.40 | 98.30 | 97.00 | 97.15 | 97.15 | 752,084 |
| Sep 28, 2023 | 98.45 | 98.45 | 95.55 | 96.85 | 96.85 | 762,617 |
| Sep 27, 2023 | 95.80 | 97.05 | 95.60 | 95.90 | 95.90 | 324,319 |
| Sep 26, 2023 | 97.50 | 97.50 | 95.60 | 95.80 | 95.80 | 302,579 |
| Sep 25, 2023 | 98.90 | 99.50 | 96.90 | 97.50 | 97.50 | 196,670 |
| Sep 22, 2023 | 99.30 | 100.40 | 98.30 | 99.25 | 99.25 | 287,644 |
| Sep 21, 2023 | 99.35 | 100.60 | 98.85 | 99.50 | 99.50 | 436,075 |
| Sep 20, 2023 | 99.65 | 102.30 | 99.25 | 100.70 | 100.70 | 573,389 |
| Sep 19, 2023 | 101.30 | 102.50 | 99.55 | 99.65 | 99.65 | 294,404 |
| Sep 18, 2023 | 103.70 | 103.90 | 101.90 | 102.30 | 102.30 | 253,461 |
| Sep 15, 2023 | 104.20 | 104.90 | 103.00 | 103.20 | 103.20 | 478,891 |
| Sep 14, 2023 | 101.70 | 102.60 | 100.40 | 102.50 | 102.50 | 460,046 |
| Sep 13, 2023 | 101.00 | 101.90 | 100.10 | 101.70 | 101.70 | 498,182 |
| Sep 12, 2023 | 105.00 | 105.00 | 101.10 | 101.20 | 101.20 | 513,636 |
| Sep 11, 2023 | 105.00 | 105.00 | 102.70 | 103.40 | 103.40 | 252,502 |
| Sep 8, 2023 | 105.60 | 105.60 | 102.10 | 103.10 | 103.10 | 228,531 |
| Sep 7, 2023 | 105.10 | 105.90 | 103.90 | 104.90 | 104.90 | 337,634 |
| Sep 6, 2023 | 105.00 | 106.20 | 104.70 | 105.90 | 105.90 | 317,806 |
| Sep 5, 2023 | 106.70 | 107.10 | 104.80 | 105.00 | 105.00 | 235,374 |
| Sep 4, 2023 | 106.80 | 108.00 | 104.00 | 106.70 | 106.70 | 271,577 |
| Sep 1, 2023 | 108.10 | 108.50 | 104.40 | 106.90 | 106.90 | 559,304 |
| Aug 31, 2023 | 110.00 | 110.00 | 107.60 | 108.00 | 108.00 | 384,667 |
| Aug 30, 2023 | 109.50 | 109.50 | 107.90 | 108.60 | 108.60 | 170,081 |
| Aug 29, 2023 | 109.00 | 109.10 | 107.80 | 108.80 | 108.80 | 233,098 |
| Aug 28, 2023 | 107.50 | 108.70 | 106.80 | 107.80 | 107.80 | 267,564 |
| Aug 25, 2023 | 105.50 | 107.50 | 105.50 | 106.50 | 106.50 | 161,332 |
| Aug 24, 2023 | 106.10 | 106.40 | 105.40 | 105.50 | 105.50 | 280,636 |
| Aug 23, 2023 | 105.00 | 105.80 | 104.30 | 104.80 | 104.80 | 349,495 |
| Aug 22, 2023 | 105.20 | 105.20 | 102.00 | 104.80 | 104.80 | 288,600 |
| Aug 21, 2023 | 103.70 | 104.30 | 102.70 | 102.90 | 102.90 | 233,735 |
| Aug 18, 2023 | 105.20 | 105.40 | 102.90 | 103.20 | 103.20 | 483,539 |
| Aug 17, 2023 | 105.90 | 106.55 | 105.20 | 105.30 | 105.30 | 264,286 |
| Aug 16, 2023 | 105.70 | 107.20 | 105.70 | 106.80 | 106.80 | 200,566 |
| Aug 15, 2023 | 105.10 | 108.40 | 105.10 | 106.50 | 106.50 | 180,689 |
| Aug 14, 2023 | 108.00 | 108.60 | 107.30 | 108.20 | 108.20 | 721,266 |
| Aug 11, 2023 | 107.20 | 108.40 | 106.90 | 108.00 | 108.00 | 731,771 |
| Aug 10, 2023 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 209,673 |
| Aug 9, 2023 | 107.20 | 108.30 | 107.00 | 107.40 | 107.40 | 211,011 |
| Aug 8, 2023 | 107.00 | 108.50 | 107.00 | 107.30 | 107.30 | 265,245 |
| Aug 7, 2023 | 109.10 | 109.10 | 107.20 | 108.30 | 108.30 | 411,511 |
| Aug 4, 2023 | 108.70 | 109.90 | 108.20 | 109.10 | 109.10 | 296,210 |
| Aug 3, 2023 | 110.40 | 111.10 | 108.80 | 109.00 | 109.00 | 415,952 |
| Aug 2, 2023 | 112.50 | 112.90 | 110.90 | 111.60 | 111.60 | 451,371 |
| Aug 1, 2023 | 114.30 | 114.70 | 113.00 | 113.90 | 113.90 | 222,488 |
| Jul 31, 2023 | 115.00 | 115.00 | 112.70 | 114.30 | 114.30 | 467,660 |
| Jul 28, 2023 | 114.70 | 114.90 | 113.30 | 114.50 | 114.50 | 144,454 |
| Jul 27, 2023 | 113.20 | 115.00 | 111.40 | 114.30 | 114.30 | 253,939 |
| Jul 26, 2023 | 112.40 | 115.40 | 111.80 | 113.20 | 113.20 | 901,836 |
| Jul 25, 2023 | 108.70 | 113.50 | 108.00 | 113.50 | 113.50 | 495,978 |
| Jul 24, 2023 | 107.80 | 108.80 | 106.70 | 108.20 | 108.20 | 390,983 |
| Jul 21, 2023 | 105.60 | 108.20 | 104.10 | 107.80 | 107.80 | 552,089 |
| Jul 20, 2023 | 107.00 | 109.80 | 106.40 | 107.00 | 107.00 | 513,167 |
| Jul 19, 2023 | 116.40 | 116.40 | 110.10 | 112.00 | 112.00 | 597,174 |
| Jul 18, 2023 | 112.00 | 113.90 | 112.00 | 113.60 | 113.60 | 362,366 |
| Jul 17, 2023 | 114.70 | 114.70 | 112.20 | 113.10 | 113.10 | 343,285 |
| Jul 14, 2023 | 116.60 | 116.60 | 114.00 | 114.50 | 114.50 | 447,341 |
| Jul 13, 2023 | 118.20 | 118.90 | 116.20 | 116.60 | 116.60 | 459,700 |
| Jul 12, 2023 | 115.20 | 118.10 | 114.50 | 117.60 | 117.60 | 460,916 |
| Jul 11, 2023 | 115.80 | 115.80 | 114.00 | 114.50 | 114.50 | 352,922 |
| Jul 10, 2023 | 111.50 | 115.50 | 111.50 | 113.90 | 113.90 | 229,025 |
| Jul 7, 2023 | 112.10 | 116.00 | 111.90 | 115.50 | 115.50 | 643,084 |
| Jul 6, 2023 | 112.30 | 114.40 | 111.40 | 112.10 | 112.10 | 518,350 |
| Jul 5, 2023 | 114.70 | 115.60 | 113.40 | 113.50 | 113.50 | 368,814 |
| Jul 4, 2023 | 114.70 | 114.70 | 109.70 | 114.20 | 114.20 | 346,930 |
| Jul 3, 2023 | 113.10 | 115.10 | 113.10 | 114.20 | 114.20 | 266,333 |
| Jun 30, 2023 | 114.90 | 115.60 | 113.40 | 114.30 | 114.30 | 468,005 |
| Jun 29, 2023 | 115.00 | 115.00 | 112.40 | 113.70 | 113.70 | 262,944 |
| Jun 28, 2023 | 112.10 | 113.50 | 112.10 | 112.90 | 112.90 | 298,115 |
| Jun 27, 2023 | 111.00 | 112.40 | 110.50 | 111.90 | 111.90 | 282,538 |
| Jun 26, 2023 | 111.00 | 111.50 | 109.80 | 111.00 | 111.00 | 363,379 |
| Jun 22, 2023 | 109.60 | 111.90 | 107.70 | 111.40 | 111.40 | 743,010 |
| Jun 21, 2023 | 117.00 | 117.00 | 110.10 | 110.90 | 110.90 | 1,232,580 |
| Jun 20, 2023 | 119.00 | 120.10 | 117.70 | 117.70 | 117.70 | 1,322,368 |
| Jun 19, 2023 | 119.40 | 120.80 | 117.60 | 119.80 | 119.80 | 474,401 |
| Jun 16, 2023 | 121.10 | 121.10 | 119.30 | 120.60 | 120.60 | 567,847 |
| Jun 15, 2023 | 118.50 | 120.40 | 118.10 | 120.00 | 120.00 | 1,127,693 |
| Jun 14, 2023 | 117.60 | 119.30 | 114.70 | 119.20 | 119.20 | 884,497 |
| Jun 13, 2023 | 116.70 | 117.60 | 115.20 | 117.20 | 117.20 | 792,445 |
| Jun 12, 2023 | 113.00 | 115.20 | 112.80 | 115.20 | 115.20 | 364,863 |
| Jun 9, 2023 | 116.10 | 117.00 | 114.80 | 115.30 | 115.30 | 552,614 |
| Jun 8, 2023 | 116.00 | 117.30 | 115.20 | 116.40 | 116.40 | 377,685 |
| Jun 7, 2023 | 115.30 | 116.70 | 115.10 | 115.60 | 115.60 | 454,263 |
| Jun 5, 2023 | 115.00 | 116.30 | 114.00 | 114.60 | 114.60 | 222,801 |
| Jun 2, 2023 | 112.60 | 115.80 | 112.40 | 115.40 | 115.40 | 390,427 |
| Jun 1, 2023 | 110.00 | 111.60 | 109.40 | 111.20 | 111.20 | 1,333,692 |
| May 31, 2023 | 110.00 | 110.70 | 108.50 | 110.00 | 110.00 | 787,527 |
| May 30, 2023 | 111.40 | 112.00 | 109.40 | 109.70 | 109.70 | 281,433 |
| May 29, 2023 | 112.80 | 113.50 | 110.80 | 111.40 | 111.40 | 256,216 |
| May 26, 2023 | 111.80 | 112.90 | 111.00 | 112.80 | 112.80 | 321,781 |
| May 25, 2023 | 114.40 | 114.80 | 111.10 | 111.40 | 111.40 | 457,347 |
| May 24, 2023 | 115.30 | 115.30 | 112.90 | 113.60 | 113.60 | 501,822 |
| May 23, 2023 | 116.90 | 118.10 | 115.50 | 115.70 | 115.70 | 233,536 |
| May 22, 2023 | 117.00 | 118.00 | 115.50 | 117.50 | 117.50 | 616,797 |
| May 19, 2023 | 114.40 | 117.30 | 114.40 | 117.10 | 117.10 | 310,169 |
| May 17, 2023 | 115.90 | 115.90 | 113.80 | 114.40 | 114.40 | 99,072 |
| May 16, 2023 | 116.50 | 116.50 | 114.70 | 115.00 | 115.00 | 239,234 |
| May 15, 2023 | 116.50 | 117.40 | 115.90 | 116.50 | 116.50 | 175,182 |
| May 12, 2023 | 118.10 | 118.20 | 115.80 | 116.60 | 116.60 | 250,453 |
| May 11, 2023 | 116.70 | 118.30 | 116.60 | 117.50 | 117.50 | 429,325 |
| May 10, 2023 | 116.70 | 117.60 | 115.50 | 116.70 | 116.70 | 272,640 |
| May 9, 2023 | 116.10 | 117.00 | 115.10 | 116.70 | 116.70 | 255,508 |
| May 8, 2023 | 117.00 | 117.80 | 116.50 | 117.40 | 117.40 | 243,141 |
| May 5, 2023 | 114.90 | 117.20 | 114.90 | 116.90 | 116.90 | 194,250 |
| May 4, 2023 | 116.50 | 116.50 | 114.40 | 115.00 | 115.00 | 1,062,086 |
| May 3, 2023 | 116.20 | 117.60 | 115.90 | 115.90 | 115.90 | 346,783 |
| May 2, 2023 | 3.60 Dividend | |||||
| May 2, 2023 | 119.40 | 119.40 | 116.30 | 116.80 | 116.80 | 530,729 |
| Apr 28, 2023 | 123.60 | 125.70 | 115.90 | 120.70 | 117.10 | 745,991 |
| Apr 27, 2023 | 123.50 | 125.10 | 122.60 | 123.20 | 119.53 | 333,000 |
| Apr 26, 2023 | 124.00 | 125.40 | 121.70 | 123.40 | 119.72 | 645,826 |
Related Tickers
ARPL.ST Arla Plast AB
45.50
+0.22%
KGL.WA KGL SA
15.30
-3.16%
PREBON.ST Prebona AB (publ)
3.1000
-3.73%
PWX.WA Polwax S.A.
1.8100
+1.40%
SKA.WA Fabryka Farb i Lakierów Sniezka SA
86.40
-0.23%
BRG.OL Borregaard ASA
187.80
-1.16%
SEL.WA Selena FM S.A.
34.40
+0.29%
FLUG-B.CO Flügger group A/S
330.00
-0.60%
PCX.WA PCC Exol S.A.
2.7550
-0.36%
PCAT.ST Photocat A/S
13.00
0.00%