Hultström Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3.140 | 3.140 | 3.100 | 3.140 | 3.050 | 6,745 |
| 2024-08-16 | 3.160 | 3.160 | 3.100 | 3.100 | 3.011 | 76,693 |
| 2024-08-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.069 | 2,717 |
| 2024-08-14 | 3.260 | 3.300 | 3.160 | 3.280 | 3.186 | 41,917 |
| 2024-08-13 | 3.260 | 3.260 | 3.120 | 3.120 | 3.030 | 10,018 |
| 2024-08-12 | 3.300 | 3.300 | 3.120 | 3.160 | 3.069 | 9,759 |
| 2024-08-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.263 | 1,861 |
| 2024-08-08 | 3.160 | 3.160 | 3.120 | 3.120 | 3.030 | 1,164 |
| 2024-08-07 | 3.100 | 3.160 | 3.100 | 3.160 | 3.069 | 11,984 |
| 2024-08-06 | 3.220 | 3.320 | 3.200 | 3.200 | 3.108 | 10,270 |
| 2024-08-05 | 3.220 | 3.380 | 3.200 | 3.380 | 3.283 | 11,846 |
| 2024-08-02 | 3.280 | 3.280 | 3.200 | 3.200 | 3.108 | 36,678 |
| 2024-08-01 | 3.380 | 3.380 | 3.260 | 3.260 | 3.166 | 105,159 |
| 2024-07-31 | 3.460 | 3.460 | 3.380 | 3.380 | 3.283 | 13,739 |
| 2024-07-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.360 | 289 |
| 2024-07-29 | 3.460 | 3.460 | 3.380 | 3.460 | 3.360 | 3,895 |
| 2024-07-26 | 3.420 | 3.460 | 3.380 | 3.380 | 3.283 | 42,603 |
| 2024-07-25 | 3.500 | 3.500 | 3.380 | 3.400 | 3.302 | 26,645 |
| 2024-07-24 | 3.500 | 3.600 | 3.500 | 3.500 | 3.399 | 9,608 |
| 2024-07-23 | 3.500 | 3.500 | 3.460 | 3.500 | 3.399 | 19,478 |
| 2024-07-22 | 3.440 | 3.500 | 3.400 | 3.480 | 3.380 | 6,808 |
| 2024-07-19 | 3.500 | 3.500 | 3.440 | 3.440 | 3.341 | 5,878 |
| 2024-07-18 | 3.340 | 3.500 | 3.220 | 3.400 | 3.302 | 21,876 |
| 2024-07-17 | 3.400 | 3.480 | 3.320 | 3.340 | 3.244 | 72,535 |
| 2024-07-16 | 3.600 | 3.600 | 3.380 | 3.420 | 3.322 | 11,018 |
| 2024-07-15 | 3.680 | 3.680 | 3.420 | 3.600 | 3.496 | 80,312 |
| 2024-07-12 | 3.400 | 3.700 | 3.300 | 3.680 | 3.574 | 115,896 |
| 2024-07-11 | 3.260 | 3.440 | 3.100 | 3.400 | 3.302 | 38,969 |
| 2024-07-10 | 3.080 | 3.300 | 3.080 | 3.160 | 3.069 | 85,728 |
| 2024-07-09 | 3.100 | 3.100 | 3.060 | 3.080 | 2.991 | 3,681 |
| 2024-07-08 | 3.040 | 3.120 | 3.020 | 3.120 | 3.030 | 7,278 |
| 2024-07-05 | 3.100 | 3.140 | 3.100 | 3.140 | 3.050 | 11,196 |
| 2024-07-04 | 3.240 | 3.260 | 3.080 | 3.100 | 3.011 | 29,682 |
| 2024-07-03 | 3.240 | 3.240 | 3.160 | 3.220 | 3.127 | 13,617 |
| 2024-07-02 | 3.180 | 3.280 | 3.180 | 3.260 | 3.166 | 2,045 |
| 2024-07-01 | 2.980 | 3.160 | 2.980 | 3.140 | 3.050 | 2,187 |
| 2024-06-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.030 | 3,500 |
| 2024-06-27 | 3.100 | 3.100 | 3.000 | 3.020 | 2.933 | 2,542 |
| 2024-06-26 | 3.060 | 3.060 | 3.060 | 3.060 | 2.972 | 700 |
| 2024-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.914 | 3,703 |
| 2024-06-24 | 3.080 | 3.100 | 3.000 | 3.100 | 3.011 | 2,132 |
| 2024-06-20 | 3.120 | 3.240 | 3.020 | 3.020 | 2.933 | 9,513 |
| 2024-06-19 | 3.100 | 3.120 | 2.980 | 3.120 | 3.030 | 4,656 |
| 2024-06-18 | 3.100 | 3.100 | 3.020 | 3.100 | 3.011 | 19,912 |
| 2024-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.011 | 0 |
| 2024-06-14 | 3.140 | 3.160 | 3.000 | 3.100 | 3.011 | 2,020 |
| 2024-06-13 | 3.080 | 3.120 | 3.080 | 3.120 | 3.030 | 42,219 |
| 2024-06-12 | 3.000 | 3.080 | 2.940 | 3.000 | 2.914 | 115,856 |
| 2024-06-11 | 3.080 | 3.080 | 2.940 | 2.960 | 2.875 | 27,596 |
| 2024-06-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.817 | 90 |
| 2024-06-07 | 3.020 | 3.080 | 3.020 | 3.080 | 2.991 | 3,711 |
| 2024-06-05 | 3.200 | 3.200 | 3.020 | 3.040 | 2.953 | 5,324 |
| 2024-06-04 | 2.980 | 3.200 | 2.980 | 3.020 | 2.933 | 41,477 |
| 2024-06-03 | 3.020 | 3.200 | 3.000 | 3.000 | 2.914 | 86,942 |
| 2024-05-31 | 3.120 | 3.120 | 3.060 | 3.080 | 2.991 | 10,773 |
| 2024-05-30 | 3.060 | 3.160 | 3.000 | 3.120 | 3.030 | 12,358 |
| 2024-05-29 | 3.000 | 3.280 | 3.000 | 3.080 | 2.991 | 55,275 |
| 2024-05-28 | 3.000 | 3.300 | 2.820 | 2.880 | 2.797 | 95,835 |
| 2024-05-27 | 3.000 | 3.100 | 2.960 | 2.960 | 2.875 | 37,676 |
| 2024-05-24 | 2.920 | 3.000 | 2.900 | 3.000 | 2.914 | 115,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1100 SEK |
| 2019-05-15 | 0.1200 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.