Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	2.360	2.600	2.360	2.440	2.370	11,499
2021-12-21	2.620	2.620	2.620	2.620	2.545	305
2021-12-20	2.620	2.620	2.600	2.600	2.525	3,526
2021-12-17	2.360	2.620	2.320	2.620	2.545	12,038
2021-12-15	2.300	2.400	2.300	2.400	2.331	6,539
2021-12-14	2.400	2.400	2.340	2.340	2.273	4,988
2021-12-13	2.500	2.640	2.480	2.480	2.409	2,312
2021-12-10	2.620	2.620	2.420	2.540	2.467	26,271
2021-12-09	2.340	2.640	2.300	2.620	2.545	31,915
2021-12-08	2.500	2.500	2.320	2.320	2.253	3,912
2021-12-07	2.440	2.440	2.440	2.440	2.370	3,030
2021-12-03	2.520	2.520	2.480	2.480	2.409	1,506
2021-12-02	2.540	2.540	2.540	2.540	2.467	1,017
2021-12-01	2.600	2.640	2.600	2.600	2.525	11,904
2021-11-30	2.600	2.600	2.600	2.600	2.525	4,035
2021-11-29	2.600	2.600	2.600	2.600	2.525	1,030
2021-11-26	2.620	2.640	2.620	2.620	2.545	12,755
2021-11-25	2.540	2.620	2.540	2.620	2.545	639
2021-11-24	2.700	2.780	2.540	2.580	2.506	18,244
2021-11-23	2.760	2.760	2.600	2.700	2.622	2,604
2021-11-19	2.500	2.660	2.500	2.540	2.467	12,002
2021-11-18	2.500	2.500	2.500	2.500	2.428	43
2021-11-17	2.500	2.660	2.460	2.500	2.428	7,275
2021-11-16	2.600	2.600	2.480	2.500	2.428	15,969
2021-11-15	2.600	2.600	2.600	2.600	2.525	1,146
2021-11-12	2.480	2.480	2.480	2.480	2.409	3,839
2021-11-11	2.480	2.640	2.480	2.480	2.409	770
2021-11-10	2.660	2.660	2.660	2.660	2.583	43
2021-11-09	2.600	2.660	2.600	2.660	2.583	5,445
2021-11-08	2.720	2.720	2.600	2.600	2.525	2,089
2021-11-05	2.440	2.480	2.440	2.480	2.409	3,925
2021-11-04	2.420	2.460	2.380	2.440	2.370	9,971
2021-11-03	2.500	2.500	2.500	2.500	2.428	220
2021-11-02	2.540	2.660	2.540	2.540	2.467	4,219
2021-11-01	2.580	2.760	2.500	2.760	2.681	11,370
2021-10-29	2.600	2.600	2.600	2.600	2.525	200
2021-10-28	2.600	2.600	2.600	2.600	2.525	70
2021-10-27	2.420	2.600	2.420	2.600	2.525	11,264
2021-10-26	2.780	2.780	2.460	2.600	2.525	120,296
2021-10-25	2.820	2.820	2.780	2.780	2.700	85
2021-10-22	2.820	2.820	2.820	2.820	2.739	3,500
2021-10-21	2.880	2.880	2.700	2.780	2.700	3,668

← NewerPage 19 of 19 · 1,122 trading days

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.