Stockholm - Delayed Quote SEK
HEXPOL AB (publ) (HPOL-B.ST)
85.30
-0.65
(-0.76%)
At close: 5:29:59 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 86.40 | 86.65 | 85.05 | 85.30 | 85.30 | 195,410 |
| May 2, 2025 | 84.60 | 86.60 | 84.05 | 85.95 | 85.95 | 646,790 |
| Apr 30, 2025 | 84.75 | 84.75 | 82.65 | 83.70 | 83.70 | 498,255 |
| Apr 29, 2025 | 85.00 | 85.45 | 82.40 | 83.80 | 83.80 | 445,505 |
| Apr 28, 2025 | 4.2 Dividend | |||||
| Apr 28, 2025 | 83.35 | 85.50 | 82.35 | 83.50 | 83.50 | 1,089,158 |
| Apr 25, 2025 | 85.25 | 88.40 | 84.65 | 86.35 | 82.15 | 1,174,654 |
| Apr 24, 2025 | 84.00 | 85.10 | 82.90 | 84.85 | 80.72 | 294,504 |
| Apr 23, 2025 | 84.25 | 86.25 | 83.75 | 83.95 | 79.87 | 468,717 |
| Apr 22, 2025 | 82.50 | 83.05 | 80.65 | 82.80 | 78.77 | 372,714 |
| Apr 17, 2025 | 82.85 | 83.70 | 82.35 | 82.45 | 78.44 | 192,569 |
| Apr 16, 2025 | 84.50 | 84.50 | 82.50 | 83.60 | 79.53 | 382,564 |
| Apr 15, 2025 | 84.40 | 84.95 | 83.75 | 84.50 | 80.39 | 440,906 |
| Apr 14, 2025 | 83.25 | 84.50 | 81.60 | 84.10 | 80.01 | 355,824 |
| Apr 11, 2025 | 86.90 | 86.90 | 78.60 | 80.80 | 76.87 | 541,527 |
| Apr 10, 2025 | 86.70 | 86.70 | 81.10 | 81.55 | 77.58 | 608,169 |
| Apr 9, 2025 | 79.00 | 80.20 | 77.65 | 78.55 | 74.73 | 865,475 |
| Apr 8, 2025 | 82.55 | 83.05 | 81.10 | 81.75 | 77.77 | 452,206 |
| Apr 7, 2025 | 78.00 | 85.75 | 78.00 | 81.00 | 77.06 | 786,333 |
| Apr 4, 2025 | 85.10 | 85.85 | 82.40 | 84.35 | 80.25 | 688,708 |
| Apr 3, 2025 | 87.05 | 89.10 | 85.20 | 85.55 | 81.39 | 443,811 |
| Apr 2, 2025 | 88.00 | 89.45 | 87.40 | 89.45 | 85.10 | 311,999 |
| Apr 1, 2025 | 88.30 | 89.65 | 87.45 | 89.00 | 84.67 | 242,841 |
| Mar 31, 2025 | 88.95 | 88.95 | 86.40 | 87.50 | 83.24 | 557,182 |
| Mar 28, 2025 | 90.85 | 91.55 | 88.95 | 89.25 | 84.91 | 629,265 |
| Mar 27, 2025 | 91.30 | 91.95 | 90.55 | 91.85 | 87.38 | 740,014 |
| Mar 26, 2025 | 97.20 | 97.20 | 92.15 | 92.20 | 87.72 | 947,409 |
| Mar 25, 2025 | 96.10 | 97.15 | 95.75 | 96.95 | 92.23 | 307,286 |
| Mar 24, 2025 | 99.00 | 99.00 | 96.10 | 96.10 | 91.43 | 636,764 |
| Mar 21, 2025 | 100.20 | 100.40 | 97.50 | 97.85 | 93.09 | 623,210 |
| Mar 20, 2025 | 102.80 | 103.00 | 100.20 | 100.90 | 95.99 | 758,514 |
| Mar 19, 2025 | 103.50 | 104.40 | 102.40 | 102.60 | 97.61 | 869,796 |
| Mar 18, 2025 | 104.40 | 105.70 | 102.70 | 103.80 | 98.75 | 442,002 |
| Mar 17, 2025 | 104.30 | 104.60 | 103.00 | 103.30 | 98.28 | 245,229 |
| Mar 14, 2025 | 101.50 | 104.60 | 101.30 | 104.10 | 99.04 | 307,909 |
| Mar 13, 2025 | 100.80 | 101.90 | 99.60 | 101.20 | 96.28 | 386,882 |
| Mar 12, 2025 | 101.30 | 102.30 | 100.40 | 101.40 | 96.47 | 320,264 |
| Mar 11, 2025 | 103.40 | 105.00 | 100.90 | 100.90 | 95.99 | 375,737 |
| Mar 10, 2025 | 105.90 | 106.40 | 102.30 | 102.80 | 97.80 | 587,227 |
| Mar 7, 2025 | 105.70 | 106.10 | 104.60 | 105.70 | 100.56 | 414,343 |
| Mar 6, 2025 | 104.80 | 107.00 | 104.20 | 106.90 | 101.70 | 426,347 |
| Mar 5, 2025 | 101.30 | 104.50 | 101.30 | 103.60 | 98.56 | 374,367 |
| Mar 4, 2025 | 102.90 | 102.90 | 99.65 | 99.90 | 95.04 | 404,670 |
| Mar 3, 2025 | 105.50 | 106.40 | 104.00 | 104.00 | 98.94 | 288,946 |
| Feb 28, 2025 | 105.00 | 106.20 | 104.60 | 105.00 | 99.89 | 1,629,399 |
| Feb 27, 2025 | 107.70 | 107.70 | 105.50 | 105.70 | 100.56 | 255,534 |
| Feb 26, 2025 | 106.70 | 108.40 | 106.40 | 107.80 | 102.56 | 519,802 |
| Feb 25, 2025 | 104.80 | 106.60 | 104.30 | 106.60 | 101.42 | 511,936 |
| Feb 24, 2025 | 105.60 | 106.70 | 104.70 | 105.30 | 100.18 | 248,104 |
| Feb 21, 2025 | 105.50 | 107.00 | 105.40 | 105.60 | 100.46 | 695,672 |
| Feb 20, 2025 | 102.40 | 105.80 | 102.20 | 105.30 | 100.18 | 953,866 |
| Feb 19, 2025 | 104.40 | 104.90 | 102.00 | 102.40 | 97.42 | 545,132 |
| Feb 18, 2025 | 104.50 | 105.20 | 103.70 | 104.80 | 99.70 | 342,421 |
| Feb 17, 2025 | 105.00 | 106.30 | 104.40 | 104.90 | 99.80 | 707,829 |
| Feb 14, 2025 | 100.50 | 106.30 | 100.50 | 105.50 | 100.37 | 1,243,197 |
| Feb 13, 2025 | 100.40 | 101.00 | 99.10 | 100.80 | 95.90 | 803,497 |
| Feb 12, 2025 | 99.90 | 100.10 | 98.55 | 99.85 | 94.99 | 732,688 |
| Feb 11, 2025 | 100.20 | 100.20 | 99.30 | 99.90 | 95.04 | 289,661 |
| Feb 10, 2025 | 100.10 | 101.00 | 99.70 | 100.60 | 95.71 | 508,463 |
| Feb 7, 2025 | 101.60 | 102.10 | 100.10 | 100.50 | 95.61 | 272,266 |
| Feb 6, 2025 | 100.80 | 101.70 | 99.70 | 101.70 | 96.75 | 674,207 |
| Feb 5, 2025 | 100.60 | 101.20 | 99.95 | 100.50 | 95.61 | 525,329 |
| Feb 4, 2025 | 101.20 | 101.70 | 100.30 | 101.00 | 96.09 | 1,086,015 |
| Feb 3, 2025 | 101.20 | 101.80 | 100.30 | 101.40 | 96.47 | 335,233 |
| Jan 31, 2025 | 105.70 | 105.80 | 103.40 | 103.90 | 98.85 | 716,483 |
| Jan 30, 2025 | 100.50 | 105.50 | 100.50 | 105.40 | 100.27 | 364,671 |
| Jan 29, 2025 | 100.60 | 101.40 | 98.70 | 100.40 | 95.52 | 1,747,782 |
| Jan 28, 2025 | 105.00 | 107.00 | 99.30 | 100.30 | 95.42 | 1,559,870 |
| Jan 27, 2025 | 104.80 | 106.30 | 104.50 | 106.00 | 100.84 | 301,835 |
| Jan 24, 2025 | 105.90 | 107.60 | 105.80 | 105.80 | 100.65 | 369,802 |
| Jan 23, 2025 | 103.20 | 106.30 | 103.20 | 105.30 | 100.18 | 466,222 |
| Jan 22, 2025 | 105.10 | 105.10 | 103.20 | 103.70 | 98.66 | 297,215 |
| Jan 21, 2025 | 103.90 | 105.10 | 103.50 | 105.10 | 99.99 | 239,216 |
| Jan 20, 2025 | 104.60 | 104.70 | 103.50 | 103.70 | 98.66 | 424,039 |
| Jan 17, 2025 | 103.80 | 104.60 | 103.70 | 104.40 | 99.32 | 475,380 |
| Jan 16, 2025 | 104.20 | 104.20 | 102.90 | 103.30 | 98.28 | 198,736 |
| Jan 15, 2025 | 101.20 | 103.50 | 100.80 | 103.30 | 98.28 | 1,083,527 |
| Jan 14, 2025 | 101.40 | 101.60 | 100.10 | 100.50 | 95.61 | 322,530 |
| Jan 13, 2025 | 100.70 | 101.00 | 99.30 | 100.40 | 95.52 | 299,781 |
| Jan 10, 2025 | 103.60 | 103.60 | 100.70 | 100.80 | 95.90 | 181,481 |
| Jan 9, 2025 | 104.00 | 104.30 | 102.10 | 103.50 | 98.47 | 223,363 |
| Jan 8, 2025 | 102.60 | 104.50 | 101.80 | 104.00 | 98.94 | 884,435 |
| Jan 7, 2025 | 102.10 | 103.30 | 101.30 | 102.60 | 97.61 | 641,324 |
| Jan 3, 2025 | 103.30 | 103.30 | 101.60 | 101.70 | 96.75 | 196,436 |
| Jan 2, 2025 | 103.00 | 104.20 | 102.60 | 103.10 | 98.09 | 216,203 |
| Dec 30, 2024 | 102.40 | 102.80 | 101.70 | 102.80 | 97.80 | 238,620 |
| Dec 27, 2024 | 102.80 | 103.90 | 102.60 | 102.80 | 97.80 | 130,977 |
| Dec 23, 2024 | 103.00 | 103.20 | 101.80 | 102.60 | 97.61 | 152,621 |
| Dec 20, 2024 | 102.20 | 103.30 | 101.30 | 103.00 | 97.99 | 537,832 |
| Dec 19, 2024 | 105.00 | 105.10 | 102.80 | 102.80 | 97.80 | 626,383 |
| Dec 18, 2024 | 106.20 | 106.30 | 104.50 | 105.20 | 100.08 | 1,244,859 |
| Dec 17, 2024 | 106.10 | 107.50 | 106.00 | 106.20 | 101.03 | 852,913 |
| Dec 16, 2024 | 107.30 | 107.60 | 106.00 | 106.50 | 101.32 | 584,167 |
| Dec 13, 2024 | 111.60 | 111.60 | 107.00 | 107.90 | 102.65 | 538,815 |
| Dec 12, 2024 | 111.00 | 112.00 | 109.30 | 109.40 | 104.08 | 774,218 |
| Dec 11, 2024 | 110.60 | 113.00 | 109.70 | 112.00 | 106.55 | 738,913 |
| Dec 10, 2024 | 110.60 | 111.20 | 110.20 | 110.60 | 105.22 | 494,002 |
| Dec 9, 2024 | 109.50 | 112.10 | 109.50 | 111.20 | 105.79 | 904,377 |
| Dec 6, 2024 | 108.30 | 109.20 | 107.20 | 109.00 | 103.70 | 411,391 |
| Dec 5, 2024 | 109.30 | 109.60 | 108.50 | 109.00 | 103.70 | 460,176 |
| Dec 4, 2024 | 107.20 | 109.90 | 107.20 | 109.40 | 104.08 | 989,932 |
| Dec 3, 2024 | 107.00 | 108.70 | 107.00 | 107.30 | 102.08 | 289,611 |
| Dec 2, 2024 | 105.00 | 107.60 | 104.70 | 106.90 | 101.70 | 274,044 |
| Nov 29, 2024 | 105.40 | 105.70 | 103.70 | 105.70 | 100.56 | 1,197,050 |
| Nov 28, 2024 | 105.00 | 105.50 | 103.50 | 105.40 | 100.27 | 449,678 |
| Nov 27, 2024 | 104.00 | 104.60 | 102.80 | 104.00 | 98.94 | 248,315 |
| Nov 26, 2024 | 107.50 | 108.10 | 104.20 | 104.20 | 99.13 | 538,772 |
| Nov 25, 2024 | 107.50 | 108.80 | 107.30 | 108.50 | 103.22 | 505,355 |
| Nov 22, 2024 | 106.80 | 108.00 | 106.00 | 107.20 | 101.99 | 579,896 |
| Nov 21, 2024 | 104.10 | 106.30 | 104.10 | 106.10 | 100.94 | 785,410 |
| Nov 20, 2024 | 104.80 | 104.80 | 102.70 | 104.10 | 99.04 | 991,100 |
| Nov 19, 2024 | 101.60 | 103.70 | 100.40 | 102.10 | 97.13 | 290,082 |
| Nov 18, 2024 | 104.10 | 104.70 | 103.00 | 103.00 | 97.99 | 308,715 |
| Nov 15, 2024 | 103.90 | 105.30 | 103.50 | 103.80 | 98.75 | 282,471 |
| Nov 14, 2024 | 103.00 | 105.10 | 103.00 | 104.30 | 99.23 | 142,771 |
| Nov 13, 2024 | 103.60 | 104.30 | 102.10 | 102.90 | 97.90 | 301,597 |
| Nov 12, 2024 | 106.80 | 106.80 | 103.60 | 104.30 | 99.23 | 673,770 |
| Nov 11, 2024 | 108.10 | 108.80 | 107.20 | 107.20 | 101.99 | 181,529 |
| Nov 8, 2024 | 108.50 | 108.50 | 105.90 | 107.00 | 101.80 | 269,471 |
| Nov 7, 2024 | 106.50 | 110.80 | 106.50 | 108.40 | 103.13 | 355,063 |
| Nov 6, 2024 | 105.60 | 110.80 | 105.60 | 108.50 | 103.22 | 757,763 |
| Nov 5, 2024 | 103.30 | 105.20 | 103.00 | 104.90 | 99.80 | 266,789 |
| Nov 4, 2024 | 103.00 | 103.70 | 102.90 | 103.20 | 98.18 | 306,559 |
| Nov 1, 2024 | 101.80 | 103.10 | 101.80 | 103.00 | 97.99 | 176,360 |
| Oct 31, 2024 | 102.10 | 102.60 | 100.90 | 100.90 | 95.99 | 427,350 |
| Oct 30, 2024 | 104.50 | 105.00 | 102.60 | 102.60 | 97.61 | 308,607 |
| Oct 29, 2024 | 105.10 | 106.60 | 104.60 | 104.60 | 99.51 | 578,002 |
| Oct 28, 2024 | 106.00 | 106.80 | 105.10 | 105.50 | 100.37 | 328,179 |
| Oct 25, 2024 | 103.00 | 107.80 | 99.50 | 106.50 | 101.32 | 632,747 |
| Oct 24, 2024 | 103.50 | 106.10 | 103.50 | 104.70 | 99.61 | 297,767 |
| Oct 23, 2024 | 103.40 | 105.20 | 103.00 | 104.30 | 99.23 | 636,299 |
| Oct 22, 2024 | 102.40 | 103.80 | 101.60 | 103.60 | 98.56 | 188,622 |
| Oct 21, 2024 | 103.80 | 105.00 | 103.00 | 103.00 | 97.99 | 304,949 |
| Oct 18, 2024 | 104.40 | 106.10 | 104.00 | 104.60 | 99.51 | 427,073 |
| Oct 17, 2024 | 101.20 | 104.40 | 100.40 | 103.90 | 98.85 | 456,580 |
| Oct 16, 2024 | 103.30 | 103.30 | 101.20 | 101.20 | 96.28 | 535,562 |
| Oct 15, 2024 | 103.40 | 104.00 | 102.50 | 103.30 | 98.28 | 299,835 |
| Oct 14, 2024 | 102.90 | 103.70 | 102.50 | 103.40 | 98.37 | 132,918 |
| Oct 11, 2024 | 104.00 | 104.20 | 103.00 | 103.40 | 98.37 | 127,026 |
| Oct 10, 2024 | 104.70 | 104.70 | 102.00 | 102.70 | 97.70 | 225,075 |
| Oct 9, 2024 | 102.70 | 105.10 | 102.70 | 104.70 | 99.61 | 253,481 |
| Oct 8, 2024 | 104.50 | 104.50 | 102.70 | 102.70 | 97.70 | 196,681 |
| Oct 7, 2024 | 105.50 | 105.50 | 103.80 | 104.20 | 99.13 | 201,408 |
| Oct 4, 2024 | 102.80 | 105.50 | 102.80 | 105.50 | 100.37 | 256,532 |
| Oct 3, 2024 | 103.90 | 104.40 | 102.80 | 102.80 | 97.80 | 240,047 |
| Oct 2, 2024 | 105.20 | 105.30 | 103.90 | 103.90 | 98.85 | 333,967 |
| Oct 1, 2024 | 105.00 | 106.30 | 104.20 | 105.60 | 100.46 | 628,407 |
| Sep 30, 2024 | 108.00 | 108.20 | 104.50 | 105.00 | 99.89 | 334,902 |
| Sep 27, 2024 | 107.70 | 109.00 | 107.70 | 108.00 | 102.75 | 331,274 |
| Sep 26, 2024 | 105.90 | 108.80 | 105.80 | 108.00 | 102.75 | 384,013 |
| Sep 25, 2024 | 101.50 | 106.30 | 101.10 | 104.90 | 99.80 | 350,284 |
| Sep 24, 2024 | 106.00 | 107.00 | 105.60 | 106.10 | 100.94 | 314,175 |
| Sep 23, 2024 | 103.90 | 105.10 | 103.30 | 105.10 | 99.99 | 427,861 |
| Sep 20, 2024 | 110.60 | 110.80 | 101.40 | 103.90 | 98.85 | 1,603,812 |
| Sep 19, 2024 | 113.50 | 113.80 | 111.20 | 111.20 | 105.79 | 890,679 |
| Sep 18, 2024 | 112.20 | 112.20 | 110.50 | 110.80 | 105.41 | 447,003 |
| Sep 17, 2024 | 112.30 | 112.50 | 111.00 | 112.20 | 106.74 | 651,204 |
| Sep 16, 2024 | 110.70 | 111.60 | 109.80 | 111.20 | 105.79 | 115,780 |
| Sep 13, 2024 | 109.80 | 110.90 | 109.40 | 110.70 | 105.32 | 209,461 |
| Sep 12, 2024 | 108.50 | 110.40 | 108.50 | 109.30 | 103.98 | 168,820 |
| Sep 11, 2024 | 109.50 | 110.60 | 107.90 | 108.50 | 103.22 | 173,045 |
| Sep 10, 2024 | 109.00 | 109.90 | 107.70 | 108.70 | 103.41 | 345,791 |
| Sep 9, 2024 | 109.10 | 109.90 | 107.40 | 107.60 | 102.37 | 218,798 |
| Sep 6, 2024 | 110.90 | 114.90 | 107.90 | 108.50 | 103.22 | 285,209 |
| Sep 5, 2024 | 112.00 | 112.30 | 110.70 | 110.90 | 105.51 | 139,313 |
| Sep 4, 2024 | 111.00 | 112.70 | 110.50 | 112.30 | 106.84 | 370,768 |
| Sep 3, 2024 | 115.80 | 117.00 | 111.90 | 112.50 | 107.03 | 526,958 |
| Sep 2, 2024 | 115.90 | 116.80 | 114.30 | 116.50 | 110.83 | 160,281 |
| Aug 30, 2024 | 114.10 | 116.10 | 114.10 | 115.80 | 110.17 | 318,700 |
| Aug 29, 2024 | 114.10 | 115.10 | 114.00 | 114.70 | 109.12 | 150,815 |
| Aug 28, 2024 | 113.40 | 114.80 | 113.00 | 114.30 | 108.74 | 132,248 |
| Aug 27, 2024 | 114.10 | 114.30 | 113.20 | 113.40 | 107.88 | 276,616 |
| Aug 26, 2024 | 113.60 | 114.10 | 112.80 | 114.10 | 108.55 | 102,997 |
| Aug 23, 2024 | 112.20 | 114.20 | 112.20 | 113.70 | 108.17 | 213,771 |
| Aug 22, 2024 | 112.00 | 112.60 | 111.80 | 112.20 | 106.74 | 99,254 |
| Aug 21, 2024 | 113.00 | 113.00 | 111.60 | 112.00 | 106.55 | 89,599 |
| Aug 20, 2024 | 112.50 | 113.00 | 111.50 | 111.70 | 106.27 | 76,897 |
| Aug 19, 2024 | 112.00 | 112.60 | 111.60 | 112.40 | 106.93 | 96,509 |
| Aug 16, 2024 | 112.50 | 113.10 | 111.00 | 112.00 | 106.55 | 218,079 |
| Aug 15, 2024 | 110.10 | 112.60 | 110.10 | 112.00 | 106.55 | 190,516 |
| Aug 14, 2024 | 111.10 | 111.20 | 110.10 | 110.60 | 105.22 | 121,205 |
| Aug 13, 2024 | 111.50 | 111.60 | 110.00 | 110.20 | 104.84 | 146,239 |
| Aug 12, 2024 | 111.20 | 112.00 | 110.40 | 110.90 | 105.51 | 242,964 |
| Aug 9, 2024 | 111.60 | 113.00 | 111.20 | 111.20 | 105.79 | 188,026 |
| Aug 8, 2024 | 111.00 | 112.00 | 110.40 | 111.30 | 105.89 | 184,505 |
| Aug 7, 2024 | 112.00 | 113.40 | 111.60 | 111.60 | 106.17 | 128,245 |
| Aug 6, 2024 | 112.20 | 113.50 | 110.20 | 110.90 | 105.51 | 237,718 |
| Aug 5, 2024 | 109.90 | 112.50 | 109.00 | 111.00 | 105.60 | 593,866 |
| Aug 2, 2024 | 116.10 | 116.60 | 114.10 | 114.10 | 108.55 | 267,640 |
| Aug 1, 2024 | 119.20 | 119.80 | 116.20 | 116.30 | 110.64 | 170,755 |
| Jul 31, 2024 | 119.70 | 120.40 | 118.70 | 119.70 | 113.88 | 324,630 |
| Jul 30, 2024 | 118.00 | 118.50 | 116.70 | 117.70 | 111.98 | 228,341 |
| Jul 29, 2024 | 117.00 | 118.60 | 116.90 | 118.10 | 112.36 | 99,070 |
| Jul 26, 2024 | 117.00 | 119.20 | 117.00 | 118.30 | 112.55 | 176,466 |
| Jul 25, 2024 | 117.50 | 117.80 | 115.50 | 117.80 | 112.07 | 226,948 |
| Jul 24, 2024 | 119.50 | 120.50 | 118.60 | 119.50 | 113.69 | 117,152 |
| Jul 23, 2024 | 122.20 | 122.20 | 120.00 | 120.30 | 114.45 | 157,753 |
| Jul 22, 2024 | 121.50 | 123.80 | 121.50 | 122.30 | 116.35 | 335,470 |
| Jul 19, 2024 | 121.00 | 122.70 | 121.00 | 121.70 | 115.78 | 186,787 |
| Jul 18, 2024 | 123.40 | 124.80 | 121.50 | 123.50 | 117.49 | 312,192 |
| Jul 17, 2024 | 119.70 | 125.10 | 118.30 | 125.10 | 119.02 | 431,873 |
| Jul 16, 2024 | 117.70 | 118.60 | 116.70 | 118.30 | 112.55 | 226,133 |
| Jul 15, 2024 | 119.40 | 119.70 | 117.60 | 117.60 | 111.88 | 194,726 |
| Jul 12, 2024 | 118.10 | 120.30 | 117.80 | 119.90 | 114.07 | 174,740 |
| Jul 11, 2024 | 117.00 | 118.60 | 116.40 | 118.10 | 112.36 | 179,427 |
| Jul 10, 2024 | 116.70 | 117.90 | 116.50 | 116.50 | 110.83 | 165,052 |
| Jul 9, 2024 | 117.70 | 118.40 | 116.00 | 116.60 | 110.93 | 242,715 |
| Jul 8, 2024 | 118.40 | 118.60 | 117.00 | 118.40 | 112.64 | 155,708 |
| Jul 5, 2024 | 118.40 | 120.00 | 118.40 | 118.50 | 112.74 | 188,576 |
| Jul 4, 2024 | 118.10 | 119.20 | 117.50 | 118.30 | 112.55 | 131,896 |
| Jul 3, 2024 | 118.00 | 119.20 | 118.00 | 118.10 | 112.36 | 140,789 |
| Jul 2, 2024 | 119.00 | 119.00 | 116.90 | 118.00 | 112.26 | 248,127 |
| Jul 1, 2024 | 118.80 | 119.80 | 118.50 | 119.80 | 113.97 | 299,173 |
| Jun 28, 2024 | 119.10 | 119.80 | 117.40 | 118.00 | 112.26 | 237,708 |
| Jun 27, 2024 | 119.00 | 119.30 | 118.10 | 119.10 | 113.31 | 220,454 |
| Jun 26, 2024 | 119.60 | 120.50 | 117.80 | 118.20 | 112.45 | 297,024 |
| Jun 25, 2024 | 122.20 | 122.20 | 119.50 | 119.50 | 113.69 | 363,428 |
| Jun 24, 2024 | 122.40 | 122.80 | 121.10 | 122.40 | 116.45 | 249,689 |
| Jun 20, 2024 | 120.50 | 124.00 | 120.30 | 123.30 | 117.30 | 801,528 |
| Jun 19, 2024 | 121.00 | 121.00 | 118.20 | 120.70 | 114.83 | 893,346 |
| Jun 18, 2024 | 120.60 | 120.60 | 117.50 | 119.20 | 113.40 | 433,335 |
| Jun 17, 2024 | 119.00 | 120.50 | 118.10 | 119.10 | 113.31 | 331,486 |
| Jun 14, 2024 | 124.00 | 124.00 | 118.60 | 119.10 | 113.31 | 209,756 |
| Jun 13, 2024 | 124.90 | 125.30 | 122.80 | 123.20 | 117.21 | 249,281 |
| Jun 12, 2024 | 126.50 | 127.70 | 125.00 | 127.00 | 120.82 | 275,959 |
| Jun 11, 2024 | 125.90 | 126.50 | 125.00 | 126.00 | 119.87 | 176,690 |
| Jun 10, 2024 | 125.70 | 126.50 | 124.90 | 125.90 | 119.78 | 123,361 |
| Jun 7, 2024 | 124.80 | 126.30 | 124.70 | 125.70 | 119.59 | 379,352 |
| Jun 5, 2024 | 126.70 | 126.80 | 124.60 | 124.60 | 118.54 | 431,690 |
| Jun 4, 2024 | 126.10 | 126.70 | 124.90 | 126.10 | 119.97 | 217,446 |
| Jun 3, 2024 | 129.60 | 130.50 | 125.50 | 126.10 | 119.97 | 410,454 |
| May 31, 2024 | 126.70 | 128.30 | 125.70 | 128.20 | 121.96 | 927,807 |
| May 30, 2024 | 125.00 | 127.20 | 124.80 | 126.70 | 120.54 | 224,504 |
| May 29, 2024 | 127.00 | 127.30 | 125.30 | 125.40 | 119.30 | 1,021,318 |
| May 28, 2024 | 128.80 | 129.70 | 127.10 | 127.80 | 121.58 | 240,588 |
| May 27, 2024 | 128.70 | 130.00 | 127.90 | 128.80 | 122.54 | 125,658 |
| May 24, 2024 | 129.10 | 130.80 | 129.00 | 130.10 | 123.77 | 165,546 |
| May 23, 2024 | 129.00 | 131.20 | 128.70 | 130.00 | 123.68 | 187,177 |
| May 22, 2024 | 130.50 | 130.60 | 128.00 | 129.00 | 122.73 | 177,204 |
| May 21, 2024 | 130.30 | 130.40 | 129.20 | 130.30 | 123.96 | 172,943 |
| May 20, 2024 | 127.50 | 130.30 | 127.40 | 130.30 | 123.96 | 243,602 |
| May 17, 2024 | 127.00 | 127.70 | 126.00 | 127.60 | 121.39 | 232,131 |
| May 16, 2024 | 128.90 | 128.90 | 125.70 | 127.70 | 121.49 | 200,126 |
| May 15, 2024 | 130.40 | 131.00 | 128.00 | 128.80 | 122.54 | 261,984 |
| May 14, 2024 | 129.90 | 130.60 | 129.10 | 130.40 | 124.06 | 202,276 |
| May 13, 2024 | 130.40 | 130.70 | 129.10 | 129.50 | 123.20 | 211,067 |
| May 10, 2024 | 131.40 | 132.40 | 130.90 | 130.90 | 124.53 | 215,924 |
| May 8, 2024 | 130.00 | 131.10 | 129.70 | 130.90 | 124.53 | 117,078 |
| May 7, 2024 | 128.00 | 129.50 | 127.60 | 129.50 | 123.20 | 171,022 |
| May 6, 2024 | 128.70 | 129.30 | 127.60 | 127.60 | 121.39 | 131,922 |
Related Tickers
POLYG.ST Polygiene Group AB
10.60
+3.41%
NEXAM.ST Nexam Chemical Holding AB (publ)
3.4500
-1.43%
AERO.ST Svenska Aerogel Holding AB (publ)
1.8100
+6.16%
ARPL.ST Arla Plast AB
49.90
+2.46%
DNL.AX Dyno Nobel Limited
2.3200
-0.43%
ELK.OL Elkem ASA
18.32
+1.22%
ODC Oil-Dri Corporation of America
43.83
+0.39%
DSFIR.AS DSM-Firmenich AG
96.96
+2.04%
SNES SenesTech, Inc.
2.4500
+2.51%
NSIS-B.CO Novonesis A/S
433.30
0.00%