Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	2.600	2.700	2.600	2.600	2.525	20
2022-03-23	2.880	2.880	2.520	2.560	2.486	337
2022-03-22	2.500	2.500	2.500	2.500	2.428	674
2022-03-21	2.500	2.520	2.500	2.520	2.447	948
2022-03-18	2.620	2.800	2.500	2.500	2.428	8,419
2022-03-17	2.720	2.740	2.520	2.600	2.525	7,617
2022-03-16	2.900	2.900	2.540	2.740	2.661	7,815
2022-03-15	2.960	2.960	2.320	2.940	2.855	61,300
2022-03-14	2.900	2.900	2.420	2.420	2.350	8,657
2022-03-11	2.320	2.940	2.320	2.420	2.350	17,736
2022-03-10	2.300	2.500	2.300	2.500	2.428	15,086
2022-03-09	2.220	2.620	2.220	2.620	2.545	1,088
2022-03-08	2.320	2.460	2.320	2.460	2.389	18,053
2022-03-07	2.260	2.260	2.180	2.220	2.156	25,877
2022-03-04	2.220	2.400	2.220	2.300	2.234	3,873
2022-03-03	2.220	2.220	2.220	2.220	2.156	843
2022-03-02	2.200	3.200	2.200	2.280	2.214	7,694
2022-03-01	2.240	2.600	2.200	2.200	2.137	5,652
2022-02-28	2.160	2.180	2.160	2.180	2.117	6,480
2022-02-25	2.280	2.280	2.180	2.180	2.117	9,367
2022-02-24	2.340	2.340	2.060	2.180	2.117	10,249
2022-02-23	2.000	2.400	2.000	2.340	2.273	25,989
2022-02-22	2.040	2.100	2.000	2.020	1.962	43,864
2022-02-21	2.360	2.360	1.910	1.910	1.855	108
2022-02-18	2.200	2.200	2.200	2.200	2.137	4,699
2022-02-17	2.100	2.100	2.100	2.100	2.040	347
2022-02-15	2.220	2.220	2.200	2.200	2.137	11,249
2022-02-14	2.060	2.220	2.060	2.220	2.156	4,490
2022-02-11	2.260	2.260	2.260	2.260	2.195	3,813
2022-02-10	2.360	2.360	2.260	2.260	2.195	2,881
2022-02-09	2.340	2.360	2.180	2.360	2.292	22,213
2022-02-08	2.200	2.360	2.160	2.360	2.292	17,240
2022-02-07	2.240	2.240	2.160	2.200	2.137	4,034
2022-02-04	2.300	2.480	2.220	2.340	2.273	33,683
2022-02-03	2.300	2.300	2.300	2.300	2.234	1,032
2022-02-02	2.300	2.300	2.160	2.300	2.234	2,000
2022-02-01	2.120	2.320	2.120	2.320	2.253	22,052
2022-01-31	2.140	2.140	2.120	2.140	2.078	4,043
2022-01-28	2.140	2.140	2.140	2.140	2.078	4,087
2022-01-27	2.260	2.260	2.140	2.140	2.078	1,107
2022-01-26	2.220	2.360	2.220	2.260	2.195	31,479
2022-01-25	2.180	2.180	2.100	2.180	2.117	10,287
2022-01-24	2.200	2.200	2.100	2.200	2.137	2,200
2022-01-21	2.220	2.280	2.220	2.240	2.176	703
2022-01-20	2.360	2.440	2.280	2.300	2.234	32,883
2022-01-18	2.400	2.460	2.400	2.460	2.389	10,270
2022-01-17	2.500	2.500	2.260	2.400	2.331	31,110
2022-01-14	2.380	2.500	2.380	2.380	2.312	44,363
2022-01-13	2.420	2.600	2.380	2.380	2.312	22,725
2022-01-12	2.620	2.620	2.440	2.440	2.370	9,883
2022-01-11	2.560	2.560	2.500	2.500	2.428	15,681
2022-01-10	2.640	2.640	2.500	2.500	2.428	42,838
2022-01-07	2.400	2.660	2.340	2.660	2.583	255,345
2022-01-05	2.500	2.580	2.400	2.400	2.331	3,268
2022-01-04	2.620	2.620	2.460	2.500	2.428	5,850
2022-01-03	2.320	2.600	2.320	2.600	2.525	7,830
2021-12-30	2.520	2.520	2.440	2.500	2.428	44,902
2021-12-29	2.380	2.460	2.380	2.460	2.389	5,099
2021-12-28	2.440	2.460	2.400	2.460	2.389	590
2021-12-23	2.340	2.620	2.340	2.500	2.428	787

← NewerPage 18 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.