Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.440 | 3.540 | 3.420 | 3.540 | 3.438 | 7,677 |
| 2025-10-29 | 3.420 | 3.580 | 3.340 | 3.440 | 3.341 | 26,487 |
| 2025-10-28 | 3.500 | 3.520 | 3.440 | 3.440 | 3.341 | 2,669 |
| 2025-10-27 | 3.640 | 3.640 | 3.440 | 3.580 | 3.477 | 13,870 |
| 2025-10-24 | 3.560 | 3.640 | 3.560 | 3.640 | 3.535 | 9,421 |
| 2025-10-23 | 3.580 | 3.580 | 3.560 | 3.560 | 3.458 | 3,812 |
| 2025-10-22 | 3.500 | 3.580 | 3.500 | 3.520 | 3.419 | 26,270 |
| 2025-10-21 | 3.480 | 3.480 | 3.460 | 3.460 | 3.360 | 4,577 |
| 2025-10-20 | 3.480 | 3.500 | 3.480 | 3.480 | 3.380 | 322 |
| 2025-10-17 | 3.440 | 3.500 | 3.420 | 3.500 | 3.399 | 7,743 |
| 2025-10-16 | 3.560 | 3.600 | 3.460 | 3.480 | 3.380 | 23,781 |
| 2025-10-15 | 3.560 | 3.600 | 3.440 | 3.460 | 3.360 | 53,130 |
| 2025-10-14 | 3.500 | 3.540 | 3.420 | 3.540 | 3.438 | 8,192 |
| 2025-10-13 | 3.540 | 3.540 | 3.440 | 3.500 | 3.399 | 9,228 |
| 2025-10-10 | 3.520 | 3.540 | 3.420 | 3.420 | 3.322 | 14,682 |
| 2025-10-09 | 3.400 | 3.480 | 3.400 | 3.460 | 3.360 | 23,097 |
| 2025-10-08 | 3.400 | 3.420 | 3.400 | 3.420 | 3.322 | 1,592 |
| 2025-10-07 | 3.360 | 3.400 | 3.260 | 3.400 | 3.302 | 2,983 |
| 2025-10-06 | 3.280 | 3.440 | 3.200 | 3.300 | 3.205 | 23,324 |
| 2025-10-03 | 3.340 | 3.340 | 3.280 | 3.300 | 3.205 | 5,735 |
| 2025-10-02 | 3.440 | 3.500 | 3.340 | 3.340 | 3.244 | 3,365 |
| 2025-10-01 | 3.460 | 3.480 | 3.440 | 3.440 | 3.341 | 1,436 |
| 2025-09-30 | 3.540 | 3.580 | 3.360 | 3.460 | 3.360 | 9,393 |
| 2025-09-29 | 3.440 | 3.580 | 3.400 | 3.520 | 3.419 | 13,113 |
| 2025-09-26 | 3.480 | 3.500 | 3.480 | 3.480 | 3.380 | 4,120 |
| 2025-09-25 | 3.460 | 3.500 | 3.320 | 3.320 | 3.224 | 11,940 |
| 2025-09-24 | 3.460 | 3.460 | 3.280 | 3.280 | 3.186 | 36,720 |
| 2025-09-23 | 3.380 | 3.420 | 3.360 | 3.400 | 3.302 | 8,162 |
| 2025-09-22 | 3.260 | 3.260 | 3.160 | 3.260 | 3.166 | 20,566 |
| 2025-09-19 | 3.220 | 3.360 | 3.140 | 3.280 | 3.186 | 12,015 |
| 2025-09-18 | 3.300 | 3.320 | 3.300 | 3.320 | 3.224 | 3,801 |
| 2025-09-17 | 3.360 | 3.360 | 3.240 | 3.260 | 3.166 | 31,656 |
| 2025-09-16 | 3.320 | 3.380 | 3.320 | 3.360 | 3.263 | 5,000 |
| 2025-09-15 | 3.240 | 3.340 | 3.240 | 3.340 | 3.244 | 1,187 |
| 2025-09-12 | 3.240 | 3.300 | 3.240 | 3.300 | 3.205 | 2,893 |
| 2025-09-11 | 3.240 | 3.240 | 3.200 | 3.220 | 3.127 | 1,290 |
| 2025-09-10 | 3.240 | 3.320 | 3.240 | 3.280 | 3.186 | 1,316 |
| 2025-09-09 | 3.220 | 3.300 | 3.220 | 3.240 | 3.147 | 3,141 |
| 2025-09-08 | 3.400 | 3.480 | 3.200 | 3.200 | 3.108 | 13,896 |
| 2025-09-05 | 3.400 | 3.500 | 3.320 | 3.320 | 3.224 | 20,109 |
| 2025-09-03 | 3.300 | 3.360 | 3.280 | 3.360 | 3.263 | 1,972 |
| 2025-09-02 | 3.380 | 3.380 | 3.300 | 3.340 | 3.244 | 16,372 |
| 2025-09-01 | 3.440 | 3.480 | 3.400 | 3.400 | 3.302 | 24,273 |
| 2025-08-29 | 3.260 | 3.460 | 3.240 | 3.280 | 3.186 | 19,121 |
| 2025-08-28 | 3.300 | 3.460 | 3.260 | 3.300 | 3.205 | 14,238 |
| 2025-08-27 | 3.420 | 3.420 | 3.280 | 3.320 | 3.224 | 10,206 |
| 2025-08-26 | 3.380 | 3.420 | 3.240 | 3.420 | 3.322 | 562 |
| 2025-08-25 | 3.320 | 3.380 | 3.320 | 3.380 | 3.283 | 3,473 |
| 2025-08-22 | 3.340 | 3.340 | 3.320 | 3.320 | 3.224 | 812 |
| 2025-08-21 | 3.400 | 3.460 | 3.220 | 3.280 | 3.186 | 18,121 |
| 2025-08-20 | 3.340 | 3.340 | 3.260 | 3.260 | 3.166 | 12,026 |
| 2025-08-19 | 3.260 | 3.340 | 3.200 | 3.340 | 3.244 | 7,900 |
| 2025-08-18 | 3.400 | 3.440 | 3.260 | 3.260 | 3.166 | 11,572 |
| 2025-08-15 | 3.260 | 3.400 | 3.260 | 3.400 | 3.302 | 2,382 |
| 2025-08-14 | 3.340 | 3.340 | 3.280 | 3.300 | 3.205 | 7,286 |
| 2025-08-13 | 3.460 | 3.460 | 3.440 | 3.440 | 3.341 | 4,402 |
| 2025-08-12 | 3.300 | 3.480 | 3.300 | 3.300 | 3.205 | 1,153 |
| 2025-08-11 | 3.400 | 3.480 | 3.140 | 3.300 | 3.205 | 10,073 |
| 2025-08-08 | 3.360 | 3.360 | 3.280 | 3.300 | 3.205 | 354 |
| 2025-08-07 | 3.420 | 3.420 | 3.380 | 3.380 | 3.283 | 1,245 |
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.