Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.540	2.540	2.540	2.540	2.467	598
2024-02-07	2.520	2.540	2.520	2.540	2.467	8,336
2024-02-06	2.460	2.460	2.460	2.460	2.389	525
2024-02-05	2.500	2.500	2.380	2.380	2.312	2,355
2024-02-01	2.500	2.500	2.500	2.500	2.428	71
2024-01-31	2.500	2.500	2.500	2.500	2.428	500
2024-01-29	2.500	2.500	2.500	2.500	2.428	174
2024-01-26	2.420	2.500	2.420	2.500	2.428	7,462
2024-01-25	2.420	2.420	2.420	2.420	2.350	1,691
2024-01-24	2.440	2.520	2.320	2.520	2.447	5,350
2024-01-23	2.600	2.600	2.400	2.440	2.370	3,870
2024-01-22	2.600	2.600	2.600	2.600	2.525	6,615
2024-01-19	2.600	2.600	2.600	2.600	2.525	100
2024-01-18	2.600	2.600	2.600	2.600	2.525	3,911
2024-01-17	2.560	2.560	2.540	2.560	2.486	8,213
2024-01-16	2.460	2.560	2.460	2.560	2.486	179
2024-01-12	2.460	2.460	2.460	2.460	2.389	1,140
2024-01-11	2.460	2.460	2.460	2.460	2.389	5,175
2024-01-10	2.400	2.440	2.400	2.440	2.370	13,346
2024-01-09	2.320	2.320	2.320	2.320	2.253	431
2024-01-05	2.360	2.460	2.360	2.460	2.389	4,781
2024-01-04	2.420	2.440	2.400	2.440	2.370	8,976
2024-01-03	2.600	2.600	2.360	2.360	2.292	16,362
2024-01-02	2.700	2.700	2.380	2.380	2.312	32,642
2023-12-29	2.580	2.700	2.580	2.700	2.622	5,663
2023-12-28	2.600	2.600	2.580	2.580	2.506	218
2023-12-27	2.600	2.600	2.600	2.600	2.525	207
2023-12-22	2.480	2.600	2.480	2.600	2.525	2,794
2023-12-21	2.480	2.480	2.480	2.480	2.409	5,050
2023-12-19	2.460	2.460	2.460	2.460	2.389	4,065
2023-12-18	2.300	2.300	2.300	2.300	2.234	15,000
2023-12-15	2.400	2.400	2.380	2.400	2.331	20,909
2023-12-14	2.380	2.380	2.380	2.380	2.312	25
2023-12-12	2.380	2.380	2.380	2.380	2.312	133
2023-12-11	2.380	2.380	2.380	2.380	2.312	409
2023-12-08	2.420	2.420	2.420	2.420	2.350	141
2023-12-06	2.480	2.480	2.340	2.460	2.389	282
2023-12-05	2.260	2.360	2.260	2.360	2.292	150
2023-12-04	2.400	2.400	2.400	2.400	2.331	4
2023-11-29	2.440	2.440	2.440	2.440	2.370	409
2023-11-28	2.440	2.440	2.400	2.400	2.331	654
2023-11-24	2.340	2.400	2.340	2.400	2.331	5,885
2023-11-23	2.120	2.340	1.710	2.340	2.273	10,684
2023-11-22	2.280	2.300	2.280	2.300	2.234	15,000
2023-11-21	2.200	2.200	2.140	2.140	2.078	2,127
2023-11-17	2.200	2.260	2.200	2.260	2.195	14,913
2023-11-16	2.180	2.260	2.160	2.260	2.195	813
2023-11-14	2.200	2.220	2.200	2.220	2.156	2,888
2023-11-13	2.180	2.200	2.180	2.200	2.137	768
2023-11-10	2.300	2.320	2.300	2.320	2.253	456
2023-11-09	2.200	2.200	2.200	2.200	2.137	22
2023-11-08	2.200	2.200	2.200	2.200	2.137	991
2023-11-07	2.140	2.340	2.140	2.340	2.273	39,598
2023-11-06	2.200	2.200	2.180	2.200	2.137	3,385
2023-11-02	2.200	2.320	2.160	2.320	2.253	2,619
2023-10-31	2.200	2.300	2.200	2.300	2.234	255
2023-10-30	2.260	2.300	2.260	2.300	2.234	5,763
2023-10-27	2.340	2.340	2.340	2.340	2.273	207
2023-10-26	2.300	2.300	2.300	2.300	2.234	8,410
2023-10-25	2.200	2.260	2.200	2.260	2.195	1,130

← NewerPage 12 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.