Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	2.200	2.200	2.180	2.180	2.117	7,779
2023-03-22	2.140	2.140	2.140	2.140	2.078	12
2023-03-21	2.140	2.180	2.140	2.180	2.117	371
2023-03-20	2.180	2.180	2.140	2.140	2.078	252
2023-03-16	2.140	2.180	2.140	2.180	2.117	266
2023-03-14	2.280	2.280	2.280	2.280	2.214	15
2023-03-13	2.140	2.420	2.140	2.160	2.098	3,587
2023-03-10	2.200	2.200	2.200	2.200	2.137	621
2023-03-09	2.200	2.200	2.200	2.200	2.137	200
2023-03-08	2.300	2.300	2.280	2.280	2.214	6,741
2023-03-07	2.280	2.300	2.100	2.300	2.234	4,309
2023-03-06	2.320	2.320	2.280	2.280	2.214	12,101
2023-03-03	2.340	2.340	2.320	2.320	2.253	255
2023-03-02	2.280	2.280	2.280	2.280	2.214	2,750
2023-02-28	2.220	2.220	2.220	2.220	2.156	4,216
2023-02-27	2.460	2.460	2.260	2.300	2.234	4,532
2023-02-24	2.280	2.460	2.260	2.460	2.389	10,106
2023-02-23	2.200	2.280	2.200	2.280	2.214	251
2023-02-22	2.280	2.280	2.280	2.280	2.214	4,288
2023-02-21	2.200	2.460	2.200	2.440	2.370	4,213
2023-02-20	2.460	2.460	2.460	2.460	2.389	1,038
2023-02-16	2.300	2.300	2.300	2.300	2.234	130
2023-02-15	2.300	2.300	2.280	2.280	2.214	2,150
2023-02-14	2.280	2.280	2.280	2.280	2.214	510
2023-02-13	2.260	2.260	2.260	2.260	2.195	501
2023-02-10	2.260	2.280	2.260	2.280	2.214	14,875
2023-02-09	2.200	2.200	2.200	2.200	2.137	1,084
2023-02-08	2.200	2.240	2.200	2.240	2.176	260
2023-02-07	2.240	2.240	2.240	2.240	2.176	6,435
2023-02-03	2.280	2.280	2.280	2.280	2.214	10,000
2023-02-02	2.300	2.300	2.200	2.200	2.137	1,270
2023-02-01	2.200	2.300	2.200	2.300	2.234	209
2023-01-31	2.200	2.200	2.200	2.200	2.137	104
2023-01-30	2.260	2.260	2.260	2.260	2.195	600
2023-01-27	2.220	2.220	2.220	2.220	2.156	1
2023-01-26	2.300	2.300	2.200	2.200	2.137	376
2023-01-25	2.240	2.260	2.200	2.260	2.195	1,050
2023-01-24	2.220	2.220	2.140	2.140	2.078	15,865
2023-01-23	2.240	2.240	2.200	2.240	2.176	777
2023-01-20	2.200	2.240	2.080	2.240	2.176	3,069
2023-01-19	2.280	2.280	2.200	2.280	2.214	7,413
2023-01-18	2.280	2.360	2.280	2.360	2.292	228
2023-01-13	2.320	2.480	2.300	2.320	2.253	4,810
2023-01-12	2.480	2.480	2.240	2.460	2.389	791
2023-01-11	2.480	2.480	2.480	2.480	2.409	1,000
2023-01-10	2.520	2.520	2.520	2.520	2.447	7,013
2023-01-09	2.520	2.520	2.400	2.440	2.370	2,165
2023-01-04	2.600	2.600	2.460	2.460	2.389	340
2023-01-03	2.460	2.500	2.460	2.500	2.428	1,243
2022-12-30	2.460	2.600	2.460	2.460	2.389	9,118
2022-12-29	2.180	2.180	2.180	2.180	2.117	100
2022-12-28	2.380	2.380	2.380	2.380	2.312	500
2022-12-27	2.140	2.480	2.100	2.340	2.273	25,119
2022-12-21	2.140	2.140	2.140	2.140	2.078	1,000
2022-12-20	2.100	2.120	1.960	2.120	2.059	2,200
2022-12-19	2.100	2.100	2.100	2.100	2.040	200
2022-12-15	2.100	2.100	2.100	2.100	2.040	400
2022-12-12	2.160	2.160	2.000	2.000	1.942	2,000
2022-12-09	2.160	2.220	2.160	2.220	2.156	728
2022-12-08	2.200	2.200	2.200	2.200	2.137	542

← NewerPage 15 of 19 · 1,123 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.