Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.940 | 3.970 | 3.940 | 3.940 | 3.940 | 49,301 |
| 2026-10-16 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 40,506 |
| 2026-10-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,104 |
| 2026-10-14 | 3.920 | 3.970 | 3.910 | 3.930 | 3.930 | 9,959 |
| 2026-10-13 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 44,060 |
| 2026-10-12 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 29,887 |
| 2026-10-09 | 3.970 | 4.000 | 3.920 | 4.000 | 4.000 | 135,957 |
| 2026-10-08 | 4.050 | 4.050 | 3.970 | 3.990 | 3.990 | 1,645 |
| 2026-10-07 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 29,512 |
| 2026-10-06 | 4.030 | 4.030 | 3.950 | 4.000 | 4.000 | 21,588 |
| 2026-10-05 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 53,441 |
| 2026-10-02 | 4.030 | 4.030 | 3.960 | 3.960 | 3.960 | 4,405 |
| 2026-10-01 | 3.930 | 4.060 | 3.910 | 4.020 | 4.020 | 401,711 |
| 2026-09-30 | 3.790 | 4.000 | 3.790 | 3.910 | 3.910 | 11,914 |
| 2026-09-29 | 4.040 | 4.040 | 3.960 | 3.970 | 3.970 | 34,613 |
| 2026-09-28 | 3.990 | 4.050 | 3.980 | 3.990 | 3.990 | 520,992 |
| 2026-09-25 | 4.100 | 4.100 | 3.800 | 3.840 | 3.840 | 2,417 |
| 2026-09-24 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 69 |
| 2026-09-23 | 3.850 | 4.200 | 3.700 | 3.940 | 3.940 | 47,386 |
| 2026-09-22 | 3.850 | 3.860 | 3.620 | 3.860 | 3.860 | 45,401 |
| 2026-09-21 | 3.840 | 3.850 | 3.610 | 3.850 | 3.850 | 7,134 |
| 2026-09-18 | 3.630 | 3.940 | 3.630 | 3.850 | 3.850 | 17,978 |
| 2026-09-17 | 3.800 | 3.830 | 3.620 | 3.830 | 3.830 | 6,178 |
| 2026-09-16 | 3.830 | 3.860 | 3.830 | 3.840 | 3.840 | 20,202 |
| 2026-09-15 | 3.760 | 3.940 | 3.760 | 3.860 | 3.860 | 12,545 |
| 2026-09-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,391 |
| 2026-09-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 10,074 |
| 2026-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 9 |
| 2026-09-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 127 |
| 2026-09-08 | 3.960 | 3.960 | 3.810 | 3.900 | 3.900 | 28,807 |
| 2026-09-07 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 25,741 |
| 2026-09-04 | 3.890 | 3.970 | 3.890 | 3.970 | 3.970 | 242 |
| 2026-09-03 | 3.700 | 3.810 | 3.600 | 3.810 | 3.810 | 15,453 |
| 2026-09-02 | 3.890 | 3.890 | 3.700 | 3.810 | 3.810 | 3,079 |
| 2026-09-01 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 22,627 |
| 2026-08-31 | 3.900 | 3.920 | 3.510 | 3.800 | 3.800 | 8,823 |
| 2026-08-28 | 3.850 | 3.910 | 3.700 | 3.830 | 3.830 | 93,014 |
| 2026-08-27 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 36,221 |
| 2026-08-26 | 3.930 | 3.930 | 3.810 | 3.810 | 3.810 | 21,876 |
| 2026-08-25 | 3.950 | 3.950 | 3.840 | 3.940 | 3.940 | 1,199 |
| 2026-08-24 | 3.950 | 3.950 | 3.830 | 3.900 | 3.900 | 1,378 |
| 2026-08-21 | 3.900 | 3.980 | 3.870 | 3.900 | 3.900 | 60,701 |
| 2026-08-20 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 21,530 |
| 2026-08-19 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 1,897 |
| 2026-08-18 | 3.990 | 4.000 | 3.910 | 3.990 | 3.990 | 19,250 |
| 2026-08-17 | 4.020 | 4.090 | 3.980 | 3.980 | 3.980 | 24,426 |
| 2026-08-14 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 1,225 |
| 2026-08-13 | 3.960 | 3.980 | 3.850 | 3.980 | 3.980 | 37,983 |
| 2026-08-12 | 3.950 | 3.950 | 3.830 | 3.870 | 3.870 | 111,742 |
| 2026-08-11 | 3.970 | 4.000 | 3.900 | 3.950 | 3.950 | 49,790 |
| 2026-08-10 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 6,956 |
| 2026-08-07 | 3.970 | 3.970 | 3.950 | 3.970 | 3.970 | 4,395 |
| 2026-08-06 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 16,547 |
| 2026-08-05 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 22,197 |
| 2026-08-04 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 14,695 |
| 2026-08-03 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 123,678 |
| 2026-07-31 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 693 |
| 2026-07-30 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 5,079 |
| 2026-07-29 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 13,663 |
| 2026-07-28 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 278,872 |
Page 1 of 19 · 1,122 trading daysOlder →
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.