Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.300	2.300	2.200	2.280	2.214	6,929
2023-10-23	2.420	2.420	2.300	2.300	2.234	3,205
2023-10-20	2.320	2.420	2.260	2.420	2.350	2,098
2023-10-16	2.260	2.280	2.240	2.280	2.214	730
2023-10-12	2.280	2.280	2.280	2.280	2.214	500
2023-10-11	2.280	2.280	2.280	2.280	2.214	50
2023-10-10	2.280	2.280	2.280	2.280	2.214	1,572
2023-10-09	2.280	2.280	2.280	2.280	2.214	211
2023-10-06	2.300	2.300	2.300	2.300	2.234	380
2023-10-05	2.300	2.300	2.300	2.300	2.234	1,340
2023-10-04	2.300	2.360	2.300	2.360	2.292	3,030
2023-10-03	2.400	2.400	2.400	2.400	2.331	420
2023-10-02	2.360	2.380	2.300	2.380	2.312	5,229
2023-09-29	2.360	2.400	2.360	2.400	2.331	286
2023-09-28	2.360	2.360	2.360	2.360	2.292	4,020
2023-09-27	2.360	2.360	2.360	2.360	2.292	400
2023-09-26	2.340	2.360	2.340	2.360	2.292	474
2023-09-25	2.300	2.300	2.300	2.300	2.234	2,500
2023-09-21	2.260	2.300	2.260	2.300	2.234	341
2023-09-20	2.300	2.300	2.300	2.300	2.234	251
2023-09-19	2.360	2.360	2.320	2.320	2.253	526
2023-09-18	2.360	2.360	2.340	2.340	2.273	1,078
2023-09-15	2.380	2.380	2.380	2.380	2.312	251
2023-09-14	2.380	2.380	2.380	2.380	2.312	1,000
2023-09-12	2.420	2.420	2.400	2.400	2.331	7,366
2023-09-11	2.440	2.440	2.420	2.420	2.350	1,244
2023-09-05	2.400	2.400	2.400	2.400	2.331	2
2023-09-04	2.420	2.420	2.420	2.420	2.350	113
2023-09-01	2.420	2.420	2.420	2.420	2.350	340
2023-08-31	2.420	2.420	2.400	2.400	2.331	6,368
2023-08-30	2.400	2.400	2.240	2.400	2.331	48,678
2023-08-29	2.500	2.500	2.500	2.500	2.428	1,698
2023-08-28	2.600	2.600	2.460	2.520	2.447	1,060
2023-08-25	2.400	2.420	2.400	2.420	2.350	122
2023-08-24	2.520	2.520	2.520	2.520	2.447	2,500
2023-08-22	2.540	2.540	2.540	2.540	2.467	2,000
2023-08-21	2.720	2.720	2.540	2.540	2.467	7,652
2023-08-18	2.780	2.780	2.720	2.720	2.642	10,830
2023-08-17	2.800	2.800	2.800	2.800	2.719	3,149
2023-08-16	2.760	2.800	2.680	2.800	2.719	10,512
2023-08-15	2.680	2.680	2.680	2.680	2.603	16
2023-08-14	2.700	2.700	2.680	2.680	2.603	659
2023-08-11	2.680	2.680	2.680	2.680	2.603	3,785
2023-08-10	2.600	2.600	2.600	2.600	2.525	4,234
2023-08-09	2.720	2.720	2.720	2.720	2.642	1,572
2023-08-08	2.860	2.860	2.500	2.600	2.525	11,476
2023-08-07	2.760	2.760	2.480	2.480	2.409	1,199
2023-08-04	2.520	2.520	2.500	2.500	2.428	17,292
2023-08-03	2.520	2.880	2.520	2.880	2.797	3,231
2023-08-02	2.420	2.600	2.420	2.600	2.525	4,289
2023-08-01	2.420	2.420	2.420	2.420	2.350	500
2023-07-31	2.380	2.580	2.380	2.580	2.506	303
2023-07-26	2.600	2.600	2.600	2.600	2.525	16
2023-07-25	2.420	2.420	2.420	2.420	2.350	1,000
2023-07-24	2.420	2.420	2.420	2.420	2.350	10
2023-07-21	2.380	2.400	2.380	2.400	2.331	39,191
2023-07-20	2.380	2.380	2.380	2.380	2.312	10
2023-07-19	2.400	2.400	2.380	2.380	2.312	1,047
2023-07-17	2.460	2.460	2.460	2.460	2.389	359
2023-07-13	2.480	2.480	2.480	2.480	2.409	208

← NewerPage 13 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.