Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.880 | 3.910 | 3.860 | 3.900 | 3.900 | 110,038 |
| 2026-07-24 | 3.870 | 3.920 | 3.870 | 3.920 | 3.920 | 35,274 |
| 2026-07-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 70,296 |
| 2026-07-22 | 3.860 | 3.890 | 3.850 | 3.850 | 3.850 | 10,399 |
| 2026-07-21 | 3.860 | 3.890 | 3.850 | 3.850 | 3.850 | 159,022 |
| 2026-07-20 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 203,083 |
| 2026-07-17 | 3.920 | 3.920 | 3.830 | 3.850 | 3.850 | 17,747 |
| 2026-07-16 | 3.880 | 3.940 | 3.840 | 3.920 | 3.920 | 1,716 |
| 2026-07-15 | 3.880 | 3.940 | 3.880 | 3.880 | 3.880 | 3,121 |
| 2026-07-14 | 3.870 | 3.950 | 3.840 | 3.940 | 3.940 | 2,905 |
| 2026-07-13 | 3.840 | 4.000 | 3.800 | 3.960 | 3.960 | 275,069 |
| 2026-07-10 | 3.850 | 3.880 | 3.790 | 3.840 | 3.840 | 526,398 |
| 2026-07-09 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 10,865 |
| 2026-07-08 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 201,169 |
| 2026-07-07 | 3.890 | 3.910 | 3.870 | 3.870 | 3.870 | 18,863 |
| 2026-07-06 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 57,088 |
| 2026-07-03 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 26,745 |
| 2026-07-02 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 12,986 |
| 2026-07-01 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 45,921 |
| 2026-06-30 | 3.890 | 3.900 | 3.840 | 3.890 | 3.890 | 6,419 |
| 2026-06-29 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 41,227 |
| 2026-06-26 | 3.820 | 3.850 | 3.810 | 3.810 | 3.810 | 485,643 |
| 2026-06-25 | 3.810 | 3.840 | 3.810 | 3.830 | 3.830 | 338,852 |
| 2026-06-24 | 3.810 | 3.840 | 3.800 | 3.800 | 3.800 | 292,256 |
| 2026-06-23 | 3.800 | 3.820 | 3.770 | 3.810 | 3.810 | 688,796 |
| 2026-06-22 | 3.770 | 3.840 | 3.770 | 3.800 | 3.800 | 357,026 |
| 2026-06-18 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 84,564 |
| 2026-06-17 | 3.860 | 3.860 | 3.650 | 3.750 | 3.750 | 206,219 |
| 2026-06-16 | 3.350 | 4.010 | 3.350 | 3.650 | 3.650 | 66,909 |
| 2026-06-15 | 3.490 | 3.500 | 3.310 | 3.350 | 3.350 | 3,999 |
| 2026-06-12 | 3.410 | 3.490 | 3.080 | 3.490 | 3.490 | 7,874 |
| 2026-06-11 | 3.550 | 3.550 | 3.310 | 3.310 | 3.310 | 1,003 |
| 2026-06-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 973 |
| 2026-06-09 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 52 |
| 2026-06-08 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 4,765 |
| 2026-06-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 53 |
| 2026-06-04 | 3.490 | 3.580 | 3.430 | 3.430 | 3.430 | 124 |
| 2026-06-03 | 3.440 | 3.590 | 3.440 | 3.490 | 3.490 | 1,594 |
| 2026-06-02 | 3.450 | 3.600 | 3.370 | 3.580 | 3.580 | 2,744 |
| 2026-06-01 | 3.510 | 3.600 | 3.270 | 3.600 | 3.600 | 35,399 |
| 2026-05-29 | 3.540 | 3.660 | 3.540 | 3.650 | 3.650 | 1,632 |
| 2026-05-28 | 3.630 | 3.630 | 3.520 | 3.600 | 3.600 | 931 |
| 2026-05-27 | 3.510 | 3.630 | 3.510 | 3.610 | 3.610 | 9,737 |
| 2026-05-26 | 3.540 | 3.700 | 3.520 | 3.700 | 3.700 | 5,060 |
| 2026-05-25 | 3.620 | 3.700 | 3.580 | 3.580 | 3.580 | 290 |
| 2026-05-22 | 3.710 | 3.710 | 3.600 | 3.700 | 3.700 | 3,494 |
| 2026-05-21 | 3.610 | 3.720 | 3.610 | 3.610 | 3.610 | 1,745 |
| 2026-05-20 | 3.710 | 3.720 | 3.610 | 3.610 | 3.610 | 2,778 |
| 2026-05-19 | 3.670 | 3.690 | 3.580 | 3.580 | 3.580 | 5,491 |
| 2026-05-18 | 3.690 | 3.730 | 3.600 | 3.600 | 3.600 | 4,627 |
| 2026-05-15 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 2,083 |
| 2026-05-13 | 3.710 | 3.710 | 3.620 | 3.690 | 3.690 | 3,351 |
| 2026-05-12 | 3.700 | 3.740 | 3.570 | 3.620 | 3.620 | 21,055 |
| 2026-05-11 | 3.710 | 3.710 | 3.570 | 3.610 | 3.610 | 3,695 |
| 2026-05-08 | 3.730 | 3.740 | 3.570 | 3.710 | 3.710 | 2,872 |
| 2026-05-07 | 3.620 | 3.730 | 3.610 | 3.730 | 3.730 | 7,762 |
| 2026-05-06 | 3.570 | 3.750 | 3.570 | 3.740 | 3.740 | 26,446 |
| 2026-05-05 | 3.800 | 3.820 | 3.670 | 3.820 | 3.710 | 24,824 |
| 2026-05-04 | 3.680 | 3.980 | 3.570 | 3.800 | 3.691 | 37,780 |
| 2026-04-30 | 3.630 | 3.710 | 3.590 | 3.700 | 3.594 | 10,573 |
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.