Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.100	2.100	2.100	2.100	2.040	11,259
2022-08-03	2.180	2.180	2.180	2.180	2.117	1,100
2022-08-02	2.260	2.260	2.260	2.260	2.195	554
2022-08-01	2.220	2.220	2.220	2.220	2.156	250
2022-07-28	2.220	2.220	2.220	2.220	2.156	100
2022-07-27	2.600	2.600	2.600	2.600	2.525	200
2022-07-19	2.580	2.600	2.380	2.380	2.312	16,042
2022-07-18	1.920	2.580	1.920	2.120	2.059	218
2022-07-15	1.780	2.280	1.780	2.280	2.214	1,426
2022-07-14	2.260	2.260	2.260	2.260	2.195	5,309
2022-07-13	1.820	2.120	1.820	2.120	2.059	4,290
2022-07-12	2.200	2.200	1.990	2.020	1.962	20,190
2022-07-11	1.980	2.000	1.980	1.980	1.923	8,643
2022-07-07	2.120	2.120	1.950	2.080	2.020	19,115
2022-07-05	2.340	2.500	2.120	2.120	2.059	4,550
2022-07-04	2.000	2.000	2.000	2.000	1.942	250
2022-07-01	2.340	2.340	2.000	2.000	1.942	335
2022-06-30	2.380	2.380	2.380	2.380	2.312	126
2022-06-29	2.340	2.340	2.260	2.260	2.195	1,150
2022-06-28	2.340	2.340	2.340	2.340	2.273	438
2022-06-27	2.340	2.340	2.340	2.340	2.273	283
2022-06-23	2.100	2.100	2.000	2.000	1.942	200
2022-06-21	2.020	2.020	2.020	2.020	1.962	747
2022-06-20	2.100	2.100	2.100	2.100	2.040	142
2022-06-17	2.300	2.300	2.000	2.100	2.040	13,114
2022-06-14	2.140	2.280	1.780	2.280	2.214	468
2022-06-13	2.140	2.140	2.140	2.140	2.078	7,567
2022-06-09	2.300	2.300	2.140	2.140	2.078	34,100
2022-06-08	2.280	2.300	2.280	2.300	2.234	15,732
2022-06-07	2.240	2.240	2.240	2.240	2.176	283
2022-06-02	2.360	2.360	1.980	2.240	2.176	26,746
2022-05-27	2.360	2.400	2.360	2.400	2.331	3,492
2022-05-24	2.360	2.360	2.300	2.300	2.234	1,169
2022-05-23	2.360	2.360	2.360	2.360	2.292	65
2022-05-19	2.220	2.220	2.200	2.220	2.156	13,356
2022-05-18	2.300	2.460	2.300	2.460	2.389	233
2022-05-17	2.300	2.300	2.300	2.300	2.234	2,000
2022-05-12	2.180	2.440	2.160	2.440	2.370	9,086
2022-05-11	2.280	2.280	2.280	2.280	2.214	200
2022-05-06	2.560	2.560	2.560	2.560	2.486	169
2022-05-05	2.560	2.560	2.560	2.560	2.486	78
2022-05-04	2.480	2.480	2.480	2.480	2.409	27
2022-05-03	2.480	2.540	2.480	2.540	2.467	398
2022-04-28	2.300	2.560	2.300	2.560	2.486	14,275
2022-04-27	2.000	2.560	2.000	2.300	2.234	2,426
2022-04-22	2.240	2.280	2.240	2.280	2.214	12,572
2022-04-21	2.560	2.560	2.560	2.560	2.486	39
2022-04-19	2.240	2.240	2.240	2.240	2.176	304
2022-04-14	2.360	2.360	2.200	2.200	2.137	746
2022-04-13	2.360	2.360	2.360	2.360	2.292	322
2022-04-12	2.480	2.480	2.360	2.360	2.292	5,172
2022-04-11	2.480	2.480	2.480	2.480	2.409	159
2022-04-08	2.240	2.480	2.160	2.480	2.409	41,887
2022-04-07	2.180	2.500	2.180	2.280	2.214	44,601
2022-04-06	2.500	2.520	2.300	2.340	2.273	22,994
2022-04-05	2.520	2.520	2.500	2.500	2.428	8,002
2022-03-31	2.700	2.700	2.700	2.700	2.622	1,201
2022-03-30	2.520	2.540	2.520	2.540	2.467	320
2022-03-29	2.520	2.520	2.520	2.520	2.447	456
2022-03-28	2.860	2.860	2.620	2.620	2.545	615

← NewerPage 17 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.