Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.160	2.160	2.160	2.160	2.098	500
2022-12-01	2.240	2.260	2.160	2.160	2.098	6,416
2022-11-30	2.100	2.260	2.100	2.260	2.195	533
2022-11-29	2.300	2.300	2.300	2.300	2.234	47
2022-11-28	2.300	2.300	2.300	2.300	2.234	621
2022-11-24	2.360	2.420	2.220	2.220	2.156	23,842
2022-11-22	2.180	2.180	2.180	2.180	2.117	1,000
2022-11-18	2.360	2.360	2.360	2.360	2.292	718
2022-11-17	2.360	2.360	2.360	2.360	2.292	3,223
2022-11-16	2.300	2.300	2.300	2.300	2.234	30
2022-11-14	2.360	2.360	2.160	2.340	2.273	172
2022-11-10	2.260	2.380	2.260	2.380	2.312	6,000
2022-11-09	2.060	2.060	2.060	2.060	2.001	50
2022-11-08	2.220	2.220	2.220	2.220	2.156	9
2022-11-07	2.260	2.260	2.260	2.260	2.195	18
2022-11-04	2.240	2.240	2.240	2.240	2.176	5,000
2022-11-03	2.040	2.040	2.040	2.040	1.981	2,102
2022-11-02	1.990	1.990	1.990	1.990	1.933	300
2022-11-01	2.080	2.080	2.060	2.060	2.001	4,155
2022-10-31	2.200	2.200	2.200	2.200	2.137	329
2022-10-27	2.200	2.200	1.760	2.200	2.137	2,093
2022-10-26	2.400	2.400	2.120	2.120	2.059	5,158
2022-10-25	2.480	2.480	2.200	2.400	2.331	3,795
2022-10-24	2.160	2.200	2.140	2.200	2.137	7,257
2022-10-21	2.080	2.080	2.080	2.080	2.020	298
2022-10-19	2.020	2.020	2.020	2.020	1.962	1,650
2022-10-18	1.920	1.920	1.920	1.920	1.865	2,117
2022-10-17	2.100	2.100	2.100	2.100	2.040	283
2022-10-14	2.200	2.200	2.040	2.200	2.137	756
2022-10-13	2.340	2.340	2.040	2.200	2.137	1,143
2022-10-12	2.220	2.400	2.220	2.400	2.331	6,000
2022-10-11	1.860	1.860	1.860	1.860	1.806	10
2022-10-05	2.080	2.080	2.080	2.080	2.020	2,646
2022-10-04	1.910	2.140	1.910	1.910	1.855	331
2022-09-30	2.160	2.160	2.160	2.160	2.098	92
2022-09-29	1.910	1.910	1.910	1.910	1.855	5
2022-09-28	1.810	1.810	1.810	1.810	1.758	1,301
2022-09-27	2.380	2.380	2.180	2.180	2.117	3,089
2022-09-26	2.260	2.260	1.990	1.990	1.933	91
2022-09-23	2.560	2.560	2.260	2.260	2.195	25
2022-09-22	2.400	2.400	2.300	2.300	2.234	618
2022-09-21	1.760	1.760	1.760	1.760	1.709	5,000
2022-09-16	1.830	2.120	1.830	2.120	2.059	101
2022-09-05	2.300	2.300	2.060	2.060	2.001	1,203
2022-09-02	2.020	2.100	2.020	2.100	2.040	8,162
2022-09-01	2.000	2.020	2.000	2.020	1.962	588
2022-08-31	2.080	2.080	2.080	2.080	2.020	751
2022-08-30	1.920	1.930	1.920	1.930	1.874	2,900
2022-08-29	2.000	2.000	1.900	1.900	1.845	5,165
2022-08-26	1.740	2.100	1.740	2.020	1.962	580
2022-08-25	1.600	2.100	1.600	2.100	2.040	3,200
2022-08-22	2.100	2.100	2.100	2.100	2.040	1,000
2022-08-19	2.100	2.100	2.100	2.100	2.040	1,200
2022-08-18	2.020	2.040	2.020	2.040	1.981	7,981
2022-08-17	2.080	2.080	2.080	2.080	2.020	133
2022-08-15	2.200	2.200	2.060	2.060	2.001	4,921
2022-08-12	2.100	2.100	2.100	2.100	2.040	64
2022-08-11	2.160	2.160	2.160	2.160	2.098	400
2022-08-10	2.540	2.540	2.160	2.160	2.098	18
2022-08-05	2.160	2.160	2.100	2.100	2.040	1,686

← NewerPage 16 of 19 · 1,127 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.