Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	2.620	2.620	2.440	2.620	2.545	9,750
2023-07-11	2.620	2.620	2.480	2.480	2.409	3,841
2023-07-07	2.620	2.620	2.620	2.620	2.545	100
2023-07-06	2.620	2.620	2.500	2.500	2.428	1,200
2023-07-05	2.560	2.620	2.560	2.620	2.545	29,974
2023-07-03	2.440	2.580	2.440	2.500	2.428	7,518
2023-06-30	2.480	2.480	2.480	2.480	2.409	110
2023-06-29	2.440	2.440	2.440	2.440	2.370	1,325
2023-06-28	2.420	2.440	2.420	2.440	2.370	1,361
2023-06-26	2.400	2.480	2.400	2.480	2.409	2,496
2023-06-22	2.400	2.400	2.400	2.400	2.331	200
2023-06-21	2.400	2.400	2.400	2.400	2.331	1,606
2023-06-16	2.500	2.500	2.500	2.500	2.428	88
2023-06-15	2.400	2.500	2.400	2.500	2.428	3,694
2023-06-14	2.580	2.600	2.580	2.580	2.506	1,227
2023-06-13	2.560	2.560	2.560	2.560	2.486	4,000
2023-06-12	2.340	2.500	2.340	2.480	2.409	879
2023-06-09	2.500	2.560	2.460	2.560	2.486	11,828
2023-06-08	2.500	2.500	2.500	2.500	2.428	29,994
2023-06-07	2.420	2.500	2.420	2.440	2.370	967
2023-06-02	2.460	2.620	2.460	2.600	2.525	404
2023-06-01	2.440	2.440	2.440	2.440	2.370	10,545
2023-05-30	2.400	2.440	2.340	2.440	2.370	1,806
2023-05-29	2.400	2.400	2.400	2.400	2.331	250
2023-05-25	2.400	2.400	2.400	2.400	2.331	624
2023-05-24	2.400	2.400	2.380	2.380	2.312	9,654
2023-05-23	2.440	2.440	2.440	2.440	2.370	300
2023-05-22	2.420	2.440	2.400	2.440	2.370	1,999
2023-05-19	2.420	2.480	2.420	2.420	2.350	4,026
2023-05-16	2.400	2.400	2.340	2.340	2.273	2,536
2023-05-15	2.400	2.400	2.180	2.400	2.331	27,236
2023-05-12	2.400	2.400	2.400	2.400	2.331	747
2023-05-11	2.320	2.400	2.180	2.400	2.331	42,413
2023-05-10	2.340	2.340	2.340	2.340	2.273	255
2023-05-09	2.400	2.400	2.400	2.400	2.331	409
2023-05-08	2.320	2.400	2.320	2.400	2.331	14,000
2023-05-05	2.400	2.460	2.240	2.440	2.370	19,287
2023-05-04	2.400	2.400	2.400	2.400	2.331	9,949
2023-05-03	2.360	2.360	2.200	2.340	2.273	11,700
2023-05-02	2.360	2.360	2.360	2.360	2.292	1,547
2023-04-28	2.380	2.480	2.360	2.360	2.292	13,088
2023-04-27	2.380	2.380	2.380	2.380	2.312	6,075
2023-04-26	2.340	2.380	2.340	2.380	2.312	7,107
2023-04-24	2.240	2.240	2.240	2.240	2.176	33
2023-04-21	2.360	2.520	2.320	2.320	2.253	27,096
2023-04-20	2.320	2.360	2.320	2.320	2.253	1,208
2023-04-19	2.360	2.360	2.320	2.320	2.253	496
2023-04-18	2.320	2.360	2.320	2.360	2.292	2,018
2023-04-17	2.320	2.500	2.320	2.480	2.409	24,579
2023-04-14	2.320	2.320	2.320	2.320	2.253	3,007
2023-04-12	2.420	2.420	2.320	2.320	2.253	1,379
2023-04-11	2.400	2.400	2.320	2.400	2.331	405
2023-04-05	2.320	2.480	2.320	2.480	2.409	14,053
2023-04-04	2.120	2.320	2.100	2.320	2.253	24,885
2023-04-03	2.160	2.160	2.160	2.160	2.098	323
2023-03-31	2.120	2.220	2.120	2.180	2.117	35,598
2023-03-30	2.080	2.120	2.080	2.120	2.059	138
2023-03-29	2.360	2.360	2.360	2.360	2.292	39
2023-03-27	2.160	2.160	2.000	2.080	2.020	75,079
2023-03-23	2.200	2.200	2.180	2.180	2.117	7,779

← NewerPage 14 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.