Hultstrom Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.940	2.940	2.840	2.900	2.817	3,774
2024-05-22	2.800	2.960	2.720	2.960	2.875	14,203
2024-05-21	2.940	2.940	2.940	2.940	2.855	15
2024-05-20	2.920	2.920	2.920	2.920	2.836	574
2024-05-17	2.840	2.880	2.820	2.880	2.797	7,601
2024-05-16	3.000	3.000	2.720	2.840	2.758	3,096
2024-05-15	2.980	3.000	2.980	3.000	2.914	20,373
2024-05-14	2.980	3.000	2.980	2.980	2.894	1,407
2024-05-13	2.980	2.980	2.980	2.980	2.894	7,112
2024-05-10	3.000	3.000	2.980	2.980	2.894	22,303
2024-05-08	2.800	2.980	2.680	2.720	2.642	7,826
2024-05-07	3.000	3.000	3.000	3.000	2.914	3,040
2024-05-06	3.000	3.000	2.840	3.000	2.914	2,453
2024-05-03	3.060	3.100	3.060	3.100	3.011	23,532
2024-05-02	2.880	3.060	2.740	2.740	2.661	16,875
2024-04-30	2.840	2.980	2.840	2.880	2.797	14,300
2024-04-29	2.780	2.860	2.780	2.780	2.700	1,876
2024-04-26	2.700	2.780	2.700	2.780	2.700	543
2024-04-25	2.720	2.740	2.620	2.740	2.661	5,870
2024-04-24	2.580	2.780	2.560	2.720	2.642	68,984
2024-04-22	2.520	2.540	2.400	2.400	2.331	30,426
2024-04-19	2.520	2.520	2.520	2.520	2.447	25
2024-04-18	2.520	2.520	2.520	2.520	2.447	4,000
2024-04-15	2.420	2.520	2.420	2.520	2.447	1,352
2024-04-12	2.560	2.560	2.560	2.560	2.486	3
2024-04-11	2.420	2.420	2.420	2.420	2.350	52
2024-04-09	2.340	2.600	2.340	2.600	2.525	10,010
2024-04-08	2.400	2.400	2.320	2.320	2.253	526
2024-04-05	2.580	2.580	2.440	2.440	2.370	2,040
2024-04-03	2.600	2.600	2.500	2.600	2.525	4,346
2024-04-02	2.500	2.500	2.500	2.500	2.428	37
2024-03-28	2.380	2.500	2.380	2.500	2.428	31,160
2024-03-27	2.460	2.460	2.460	2.460	2.389	51
2024-03-26	2.300	2.300	2.260	2.260	2.195	16,332
2024-03-22	2.300	2.300	2.300	2.300	2.234	1
2024-03-20	2.280	2.280	2.280	2.280	2.214	173
2024-03-19	2.340	2.400	2.260	2.260	2.195	12,120
2024-03-18	2.340	2.380	2.340	2.360	2.292	2,220
2024-03-15	2.340	2.340	2.340	2.340	2.273	300
2024-03-14	2.260	2.500	2.260	2.340	2.273	827
2024-03-13	2.540	2.540	2.340	2.340	2.273	762
2024-03-12	2.320	2.480	2.220	2.480	2.409	3,753
2024-03-08	2.380	2.380	2.380	2.380	2.312	250
2024-03-07	2.380	2.380	2.320	2.320	2.253	1,344
2024-03-05	2.500	2.500	2.360	2.360	2.292	2,093
2024-03-04	2.420	2.500	2.360	2.360	2.292	3,183
2024-03-01	2.500	2.580	2.500	2.580	2.506	2,740
2024-02-28	2.440	2.500	2.440	2.500	2.428	10,973
2024-02-27	2.540	2.540	2.520	2.540	2.467	9,392
2024-02-26	2.580	2.580	2.580	2.580	2.506	29
2024-02-23	2.480	2.480	2.480	2.480	2.409	100
2024-02-22	2.500	2.500	2.460	2.500	2.428	36
2024-02-21	2.600	2.600	2.540	2.540	2.467	12,417
2024-02-20	2.520	2.600	2.500	2.600	2.525	991
2024-02-19	2.560	2.740	2.520	2.520	2.447	7,731
2024-02-16	2.600	2.600	2.600	2.600	2.525	20,034
2024-02-15	2.860	2.880	2.760	2.760	2.681	9,053
2024-02-14	2.600	2.800	2.600	2.780	2.700	26,371
2024-02-13	2.420	2.780	2.420	2.560	2.486	6,505
2024-02-12	2.560	2.560	2.540	2.540	2.467	4,420

← NewerPage 11 of 19 · 1,126 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.