Other OTC - Delayed Quote USD

HEXPOL AB (publ) (HXPLF)

11.40 +0.29 (+2.61%)
At close: April 26 at 3:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.40 11.40 11.40 11.40 11.40 300
Apr 25, 2024 12.29 12.29 11.11 11.11 11.11 600
Apr 24, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 23, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 22, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 19, 2024 11.70 11.70 11.70 11.70 11.70 200
Apr 18, 2024 12.04 12.04 12.04 12.04 12.04 -
Apr 17, 2024 12.04 12.04 12.04 12.04 12.04 -
Apr 16, 2024 12.04 12.04 12.04 12.04 12.04 100
Apr 15, 2024 12.20 12.20 12.20 12.20 12.20 100
Apr 12, 2024 12.78 12.78 12.78 12.78 12.78 -
Apr 11, 2024 12.78 12.78 12.78 12.78 12.78 -
Apr 10, 2024 12.78 12.78 12.78 12.78 12.78 200
Apr 9, 2024 12.94 12.94 12.94 12.94 12.94 200
Apr 8, 2024 12.09 12.09 12.09 12.09 12.09 -
Apr 5, 2024 12.09 12.09 12.09 12.09 12.09 -
Apr 4, 2024 12.09 12.09 12.09 12.09 12.09 -
Apr 3, 2024 12.39 12.39 12.09 12.09 12.09 400
Apr 2, 2024 12.32 12.32 12.32 12.32 12.32 400
Apr 1, 2024 12.26 12.26 12.26 12.26 12.26 100
Mar 28, 2024 12.51 12.51 12.51 12.51 12.51 -
Mar 27, 2024 12.51 12.51 12.51 12.51 12.51 300
Mar 26, 2024 12.51 12.51 12.51 12.51 12.51 100
Mar 25, 2024 11.82 11.82 11.82 11.82 11.82 -
Mar 22, 2024 11.82 11.82 11.82 11.82 11.82 -
Mar 21, 2024 11.82 11.82 11.82 11.82 11.82 -
Mar 20, 2024 11.80 11.82 11.80 11.82 11.82 800
Mar 19, 2024 11.91 11.91 11.91 11.91 11.91 -
Mar 18, 2024 11.91 11.91 11.91 11.91 11.91 100
Mar 15, 2024 11.89 11.89 11.89 11.89 11.89 -
Mar 14, 2024 11.89 11.89 11.89 11.89 11.89 -
Mar 13, 2024 11.89 11.89 11.89 11.89 11.89 -
Mar 12, 2024 11.89 11.89 11.89 11.89 11.89 1,000
Mar 11, 2024 11.87 11.87 11.87 11.87 11.87 -
Mar 8, 2024 11.87 11.87 11.87 11.87 11.87 3,100
Mar 7, 2024 11.85 11.85 11.85 11.85 11.85 600
Mar 6, 2024 11.71 11.71 11.71 11.71 11.71 -
Mar 5, 2024 11.71 11.71 11.71 11.71 11.71 -
Mar 4, 2024 11.71 11.71 11.71 11.71 11.71 -
Mar 1, 2024 11.71 11.71 11.71 11.71 11.71 100
Feb 29, 2024 11.64 11.64 11.64 11.64 11.64 200
Feb 28, 2024 11.75 11.75 11.70 11.70 11.70 1,500
Feb 27, 2024 11.69 11.69 11.69 11.69 11.69 300
Feb 26, 2024 11.51 11.51 11.51 11.51 11.51 -
Feb 23, 2024 11.51 11.51 11.51 11.51 11.51 -
Feb 22, 2024 11.51 11.51 11.51 11.51 11.51 300
Feb 21, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 20, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 16, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 15, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 14, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 13, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 12, 2024 11.65 11.65 11.65 11.65 11.65 300
Feb 9, 2024 11.69 11.69 11.69 11.69 11.69 -
Feb 8, 2024 11.69 11.69 11.69 11.69 11.69 500
Feb 7, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 6, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 5, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 2, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 1, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 31, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 30, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 29, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 26, 2024 11.45 11.45 11.45 11.45 11.45 200
Jan 25, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 24, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 23, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 22, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 19, 2024 10.65 10.65 10.65 10.65 10.65 100
Jan 18, 2024 10.89 10.89 10.89 10.89 10.89 100
Jan 17, 2024 10.93 10.93 10.93 10.93 10.93 -
Jan 16, 2024 10.90 10.93 10.90 10.93 10.93 300
Jan 12, 2024 11.31 11.31 11.31 11.31 11.31 -
Jan 11, 2024 11.31 11.31 11.31 11.31 11.31 -
Jan 10, 2024 11.31 11.31 11.31 11.31 11.31 -
Jan 9, 2024 11.31 11.31 11.31 11.31 11.31 900
Jan 8, 2024 11.31 11.31 11.31 11.31 11.31 -
Jan 5, 2024 11.31 11.31 11.31 11.31 11.31 -
Jan 4, 2024 11.38 11.38 11.31 11.31 11.31 500
Jan 3, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 2, 2024 11.72 11.72 11.72 11.72 11.72 100
Dec 29, 2023 12.06 12.06 12.06 12.06 12.06 100
Dec 28, 2023 11.88 11.88 11.88 11.88 11.88 -
Dec 27, 2023 11.88 11.88 11.88 11.88 11.88 -
Dec 26, 2023 11.88 11.88 11.88 11.88 11.88 -
Dec 22, 2023 11.88 11.88 11.88 11.88 11.88 -
Dec 21, 2023 11.88 11.88 11.88 11.88 11.88 100
Dec 20, 2023 11.91 11.91 11.91 11.91 11.91 -
Dec 19, 2023 11.91 11.91 11.91 11.91 11.91 400
Dec 18, 2023 11.90 11.90 11.90 11.90 11.90 200
Dec 15, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 14, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 13, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 12, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 11, 2023 10.85 10.85 10.85 10.85 10.85 300
Dec 8, 2023 10.93 10.93 10.93 10.93 10.93 100
Dec 7, 2023 10.94 10.94 10.94 10.94 10.94 400
Dec 6, 2023 10.31 10.31 10.31 10.31 10.31 -
Dec 5, 2023 10.31 10.31 10.31 10.31 10.31 -
Dec 4, 2023 10.31 10.31 10.31 10.31 10.31 900
Dec 1, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 30, 2023 9.85 9.85 9.85 9.85 9.85 300
Nov 29, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 28, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 27, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 24, 2023 9.85 9.85 9.85 9.85 9.85 -
Nov 22, 2023 9.85 9.85 9.85 9.85 9.85 100
Nov 21, 2023 9.93 9.93 9.93 9.93 9.93 -
Nov 20, 2023 9.93 9.93 9.93 9.93 9.93 100
Nov 17, 2023 10.05 10.05 10.05 10.05 10.05 300
Nov 16, 2023 9.69 9.69 9.69 9.69 9.69 -
Nov 15, 2023 9.69 9.69 9.69 9.69 9.69 -
Nov 14, 2023 9.73 9.73 9.69 9.69 9.69 400
Nov 13, 2023 9.10 9.10 9.10 9.10 9.10 -
Nov 10, 2023 9.10 9.10 9.10 9.10 9.10 300
Nov 9, 2023 9.45 9.45 9.45 9.45 9.45 -
Nov 8, 2023 9.45 9.45 9.45 9.45 9.45 -
Nov 7, 2023 9.45 9.45 9.45 9.45 9.45 200
Nov 6, 2023 9.46 9.46 9.46 9.46 9.46 -
Nov 3, 2023 9.46 9.46 9.46 9.46 9.46 300
Nov 2, 2023 8.56 8.56 8.56 8.56 8.56 -
Nov 1, 2023 8.56 8.56 8.56 8.56 8.56 -
Oct 31, 2023 8.56 8.56 8.56 8.56 8.56 200
Oct 30, 2023 7.90 7.90 7.90 7.90 7.90 -
Oct 27, 2023 7.90 7.90 7.90 7.90 7.90 -
Oct 26, 2023 7.91 8.14 7.90 7.90 7.90 1,300
Oct 25, 2023 8.14 8.14 7.93 7.93 7.93 600
Oct 24, 2023 8.01 8.02 8.01 8.02 8.02 400
Oct 23, 2023 8.30 8.30 8.30 8.30 8.30 -
Oct 20, 2023 8.30 8.30 8.30 8.30 8.30 200
Oct 19, 2023 8.35 8.35 8.35 8.35 8.35 300
Oct 18, 2023 8.50 8.50 8.50 8.50 8.50 -
Oct 17, 2023 8.70 8.70 8.50 8.50 8.50 1,000
Oct 16, 2023 8.72 8.72 8.72 8.72 8.72 600
Oct 13, 2023 8.38 8.38 8.38 8.38 8.38 100
Oct 12, 2023 8.38 8.38 8.38 8.38 8.38 -
Oct 11, 2023 8.38 8.38 8.38 8.38 8.38 -
Oct 10, 2023 8.38 8.38 8.38 8.38 8.38 -
Oct 9, 2023 8.38 8.38 8.38 8.38 8.38 -
Oct 6, 2023 8.38 8.38 8.38 8.38 8.38 -
Oct 5, 2023 8.38 8.38 8.38 8.38 8.38 500
Oct 4, 2023 8.41 8.41 8.41 8.41 8.41 100
Oct 3, 2023 8.67 8.67 8.67 8.67 8.67 -
Oct 2, 2023 8.67 8.67 8.67 8.67 8.67 100
Sep 29, 2023 8.68 8.68 8.68 8.68 8.68 -
Sep 28, 2023 8.68 8.68 8.68 8.68 8.68 -
Sep 27, 2023 8.55 8.68 8.53 8.68 8.68 500
Sep 26, 2023 8.61 8.61 8.61 8.61 8.61 100
Sep 25, 2023 8.61 8.61 8.61 8.61 8.61 -
Sep 22, 2023 8.61 8.61 8.61 8.61 8.61 100
Sep 21, 2023 8.65 8.65 8.61 8.61 8.61 400
Sep 20, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 19, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 18, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 15, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 14, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 13, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 12, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 11, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 8, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 7, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 6, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 5, 2023 9.86 9.86 9.86 9.86 9.86 -
Sep 1, 2023 9.86 9.86 9.86 9.86 9.86 -
Aug 31, 2023 9.59 9.86 9.59 9.86 9.86 1,000
Aug 30, 2023 9.60 9.60 9.60 9.60 9.60 -
Aug 29, 2023 9.60 9.60 9.60 9.60 9.60 -
Aug 28, 2023 9.60 9.60 9.60 9.60 9.60 200
Aug 25, 2023 9.61 9.61 9.61 9.61 9.61 -
Aug 24, 2023 9.61 9.61 9.61 9.61 9.61 -
Aug 23, 2023 9.60 9.61 9.60 9.61 9.61 800
Aug 22, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 21, 2023 9.74 9.74 9.74 9.74 9.74 100
Aug 18, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 17, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 16, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 15, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 14, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 11, 2023 9.74 9.74 9.74 9.74 9.74 -
Aug 10, 2023 10.10 10.10 9.74 9.74 9.74 700
Aug 9, 2023 10.10 10.10 10.10 10.10 10.10 900
Aug 8, 2023 9.83 9.83 9.75 9.75 9.75 1,100
Aug 7, 2023 9.85 9.85 9.85 9.85 9.85 -
Aug 4, 2023 9.85 9.85 9.85 9.85 9.85 -
Aug 3, 2023 9.86 9.86 9.85 9.85 9.85 800
Aug 2, 2023 10.88 10.88 10.88 10.88 10.88 -
Aug 1, 2023 10.88 10.88 10.88 10.88 10.88 -
Jul 31, 2023 10.88 10.88 10.88 10.88 10.88 1,300
Jul 28, 2023 10.44 10.44 10.44 10.44 10.44 -
Jul 27, 2023 10.44 10.44 10.44 10.44 10.44 200
Jul 26, 2023 10.85 10.85 10.30 10.30 10.30 300
Jul 25, 2023 10.11 10.11 10.11 10.11 10.11 -
Jul 24, 2023 10.11 10.11 10.11 10.11 10.11 200
Jul 21, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 20, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 19, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 18, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 17, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 14, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 13, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 12, 2023 10.68 10.68 10.68 10.68 10.68 -
Jul 11, 2023 10.68 10.68 10.68 10.68 10.68 300
Jul 10, 2023 10.61 10.61 10.61 10.61 10.61 -
Jul 7, 2023 10.61 10.61 10.61 10.61 10.61 300
Jul 6, 2023 10.27 10.27 10.27 10.27 10.27 200
Jul 5, 2023 10.10 10.10 10.10 10.10 10.10 -
Jul 3, 2023 10.10 10.10 10.10 10.10 10.10 -
Jun 30, 2023 10.10 10.10 10.10 10.10 10.10 -
Jun 29, 2023 10.10 10.10 10.10 10.10 10.10 -
Jun 28, 2023 10.10 10.10 10.10 10.10 10.10 100
Jun 27, 2023 10.84 10.84 9.89 9.89 9.89 400
Jun 26, 2023 10.10 10.10 10.10 10.10 10.10 -
Jun 23, 2023 10.45 10.45 10.10 10.10 10.10 600
Jun 22, 2023 10.43 10.43 10.43 10.43 10.43 100
Jun 21, 2023 10.32 10.32 10.32 10.32 10.32 200
Jun 20, 2023 10.83 10.83 10.76 10.76 10.76 700
Jun 16, 2023 11.18 11.18 11.18 11.18 11.18 200
Jun 15, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 14, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 13, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 12, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 9, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 8, 2023 10.69 10.69 10.69 10.69 10.69 400
Jun 7, 2023 10.64 10.64 10.64 10.64 10.64 200
Jun 6, 2023 10.42 10.42 10.42 10.42 10.42 200
Jun 5, 2023 9.92 9.92 9.92 9.92 9.92 -
Jun 2, 2023 9.92 9.92 9.92 9.92 9.92 -
Jun 1, 2023 9.92 9.92 9.92 9.92 9.92 -
May 31, 2023 9.92 9.92 9.92 9.92 9.92 -
May 30, 2023 9.96 9.96 9.92 9.92 9.92 400
May 26, 2023 10.18 10.18 10.18 10.18 10.18 -
May 25, 2023 10.18 10.18 10.18 10.18 10.18 200
May 24, 2023 10.99 10.99 10.99 10.99 10.99 -
May 23, 2023 10.99 10.99 10.99 10.99 10.99 -
May 22, 2023 10.99 10.99 10.99 10.99 10.99 200
May 19, 2023 10.43 10.43 10.43 10.43 10.43 -
May 18, 2023 10.43 10.43 10.43 10.43 10.43 200
May 17, 2023 11.44 11.44 11.44 11.44 11.44 -
May 16, 2023 11.44 11.44 11.44 11.44 11.44 -
May 15, 2023 11.44 11.44 11.44 11.44 11.44 -
May 12, 2023 11.44 11.44 11.44 11.44 11.44 -
May 11, 2023 11.44 11.44 11.44 11.44 11.44 -
May 10, 2023 11.44 11.44 11.44 11.44 11.44 -
May 9, 2023 11.44 11.44 11.44 11.44 11.44 -
May 8, 2023 11.44 11.44 11.44 11.44 11.44 200
May 5, 2023 11.40 11.40 11.40 11.40 11.40 1,700
May 4, 2023 11.59 11.59 11.59 11.59 11.59 -
May 3, 2023 11.59 11.59 11.59 11.59 11.59 -
May 2, 2023 0.00 Dividend
May 2, 2023 11.59 11.59 11.59 11.59 11.59 -
May 1, 2023 11.59 11.59 11.59 11.59 11.59 -
Apr 28, 2023 11.59 11.59 11.59 11.59 11.59 200
Apr 27, 2023 11.87 11.87 11.87 11.87 11.87 -