Hultstrom Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.680	3.790	3.580	3.650	3.545	20,530
2026-04-28	3.750	3.780	3.610	3.680	3.574	33,974
2026-04-27	3.790	3.820	3.750	3.750	3.642	64,852
2026-04-24	3.830	3.840	3.700	3.780	3.671	55,751
2026-04-23	3.590	3.920	3.540	3.810	3.700	83,263
2026-04-22	3.310	3.610	3.300	3.520	3.419	191,863
2026-04-21	3.000	3.230	2.980	3.230	3.137	28,275
2026-04-20	2.910	3.060	2.850	3.060	2.972	12,325
2026-04-17	3.150	3.150	2.940	3.100	3.011	15,625
2026-04-16	3.160	3.160	2.900	3.150	3.059	131,035
2026-04-15	3.200	3.200	3.100	3.160	3.069	34,761
2026-04-14	3.020	3.200	3.020	3.100	3.011	2,679
2026-04-13	3.260	3.260	3.110	3.110	3.020	1,510
2026-04-10	3.200	3.260	3.040	3.260	3.166	26,384
2026-04-09	3.120	3.200	3.120	3.200	3.108	7,187
2026-04-08	3.100	3.100	3.000	3.100	3.011	17,412
2026-04-07	2.940	3.080	2.940	2.940	2.855	3,029
2026-04-02	2.960	3.080	2.920	3.000	2.914	35,724
2026-04-01	2.900	2.900	2.740	2.740	2.661	4,873
2026-03-31	2.920	2.920	2.800	2.880	2.797	1,155
2026-03-30	2.920	2.920	2.860	2.860	2.778	1,067
2026-03-27	2.880	2.880	2.880	2.880	2.797	76
2026-03-26	2.740	2.740	2.740	2.740	2.661	12
2026-03-25	2.960	2.960	2.740	2.740	2.661	4,614
2026-03-24	2.940	2.940	2.720	2.920	2.836	683
2026-03-23	2.920	2.980	2.720	2.940	2.855	1,998
2026-03-20	2.920	2.920	2.800	2.800	2.719	750
2026-03-19	2.760	2.900	2.600	2.800	2.719	20,476
2026-03-18	2.880	2.880	2.800	2.800	2.719	867
2026-03-17	2.880	2.880	2.880	2.880	2.797	1
2026-03-16	2.920	2.920	2.780	2.800	2.719	1,080
2026-03-13	2.820	2.980	2.820	2.820	2.739	32,299
2026-03-12	2.940	2.940	2.940	2.940	2.855	200
2026-03-10	2.860	2.980	2.740	2.980	2.894	14,381
2026-03-09	2.880	2.900	2.860	2.860	2.778	1,367
2026-03-06	2.940	3.000	2.940	3.000	2.914	2,440
2026-03-05	2.940	2.940	2.940	2.940	2.855	250
2026-03-04	2.940	2.940	2.940	2.940	2.855	13
2026-03-03	2.940	2.940	2.760	2.760	2.681	425
2026-03-02	2.760	2.880	2.760	2.800	2.719	6,321
2026-02-27	2.880	2.880	2.800	2.800	2.719	4,452
2026-02-26	2.940	2.940	2.900	2.900	2.817	5,632
2026-02-25	2.900	2.920	2.900	2.920	2.836	1,022
2026-02-24	2.800	3.020	2.800	3.020	2.933	24,400
2026-02-23	2.800	2.800	2.800	2.800	2.719	8,830
2026-02-20	2.780	2.940	2.760	2.800	2.719	30,206
2026-02-19	2.900	3.060	2.700	2.960	2.875	4,875
2026-02-18	2.980	2.980	2.900	2.900	2.817	10,942
2026-02-17	2.880	3.020	2.740	2.740	2.661	16,317
2026-02-16	2.860	3.200	2.860	3.120	3.030	7,691
2026-02-13	3.000	3.000	2.940	2.980	2.894	15,550
2026-02-12	2.700	2.940	2.700	2.900	2.817	53,899
2026-02-11	3.100	3.280	3.000	3.280	3.186	36,052
2026-02-10	3.260	3.260	3.000	3.180	3.088	3,493
2026-02-09	2.800	3.260	2.800	3.260	3.166	33,215
2026-02-06	2.800	2.980	2.620	2.980	2.894	2,304
2026-02-05	2.880	3.080	2.800	2.880	2.797	31,672
2026-02-04	2.940	2.940	2.900	2.900	2.817	1,542
2026-02-03	3.140	3.140	3.000	3.000	2.914	10,658
2026-02-02	3.000	3.100	2.960	2.980	2.894	14,213

← NewerPage 3 of 5 · 249 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.