Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.460 | 3.480 | 3.260 | 3.480 | 3.380 | 79,131 |
| 2025-05-09 | 3.440 | 3.500 | 3.300 | 3.460 | 3.360 | 51,440 |
| 2025-05-08 | 3.580 | 3.580 | 3.280 | 3.340 | 3.244 | 26,546 |
| 2025-05-07 | 3.580 | 3.580 | 3.320 | 3.480 | 3.380 | 43,041 |
| 2025-05-06 | 3.620 | 3.760 | 3.520 | 3.540 | 3.438 | 23,199 |
| 2025-05-05 | 3.500 | 3.760 | 3.500 | 3.740 | 3.632 | 129,797 |
| 2025-05-02 | 3.780 | 3.780 | 3.480 | 3.500 | 3.399 | 94,479 |
| 2025-04-30 | 3.700 | 3.720 | 3.560 | 3.700 | 3.594 | 62,063 |
| 2025-04-29 | 3.700 | 3.700 | 3.620 | 3.700 | 3.594 | 13,184 |
| 2025-04-28 | 3.700 | 3.720 | 3.620 | 3.700 | 3.594 | 4,755 |
| 2025-04-25 | 3.640 | 3.680 | 3.540 | 3.660 | 3.555 | 33,174 |
| 2025-04-24 | 3.860 | 3.860 | 3.640 | 3.640 | 3.535 | 11,193 |
| 2025-04-23 | 3.780 | 3.780 | 3.560 | 3.660 | 3.555 | 57,646 |
| 2025-04-22 | 3.960 | 3.960 | 3.800 | 3.900 | 3.788 | 7,279 |
| 2025-04-17 | 3.880 | 3.880 | 3.780 | 3.800 | 3.691 | 7,321 |
| 2025-04-16 | 3.900 | 3.900 | 3.700 | 3.720 | 3.613 | 7,971 |
| 2025-04-15 | 3.880 | 3.880 | 3.660 | 3.880 | 3.768 | 6,251 |
| 2025-04-14 | 3.940 | 3.940 | 3.740 | 3.780 | 3.671 | 11,408 |
| 2025-04-11 | 3.840 | 3.920 | 3.840 | 3.920 | 3.807 | 12,250 |
| 2025-04-10 | 3.840 | 3.960 | 3.840 | 3.940 | 3.827 | 829 |
| 2025-04-09 | 3.860 | 3.880 | 3.680 | 3.840 | 3.729 | 7,440 |
| 2025-04-08 | 3.660 | 3.760 | 3.560 | 3.720 | 3.613 | 13,007 |
| 2025-04-07 | 3.720 | 3.720 | 3.320 | 3.480 | 3.380 | 32,709 |
| 2025-04-04 | 3.900 | 3.940 | 3.760 | 3.760 | 3.652 | 9,137 |
| 2025-04-03 | 3.880 | 3.900 | 3.800 | 3.880 | 3.768 | 4,490 |
| 2025-04-02 | 3.800 | 3.900 | 3.780 | 3.900 | 3.788 | 33,257 |
| 2025-04-01 | 3.940 | 3.940 | 3.800 | 3.860 | 3.749 | 22,604 |
| 2025-03-31 | 3.920 | 3.940 | 3.840 | 3.940 | 3.827 | 9,799 |
| 2025-03-28 | 3.920 | 3.940 | 3.860 | 3.920 | 3.807 | 34,366 |
| 2025-03-27 | 3.800 | 3.940 | 3.800 | 3.940 | 3.827 | 41,951 |
| 2025-03-26 | 3.920 | 3.920 | 3.800 | 3.880 | 3.768 | 28,151 |
| 2025-03-25 | 3.880 | 3.920 | 3.800 | 3.920 | 3.807 | 9,294 |
| 2025-03-24 | 3.980 | 3.980 | 3.860 | 3.920 | 3.807 | 6,450 |
| 2025-03-21 | 3.960 | 4.020 | 3.880 | 3.940 | 3.827 | 44,053 |
| 2025-03-20 | 4.040 | 4.040 | 3.980 | 3.980 | 3.865 | 6,688 |
| 2025-03-19 | 3.900 | 4.020 | 3.880 | 4.020 | 3.904 | 6,775 |
| 2025-03-18 | 4.040 | 4.040 | 3.880 | 3.940 | 3.827 | 49,198 |
| 2025-03-17 | 4.020 | 4.060 | 4.000 | 4.040 | 3.924 | 16,515 |
| 2025-03-14 | 3.980 | 4.020 | 3.880 | 4.020 | 3.904 | 15,397 |
| 2025-03-13 | 4.020 | 4.020 | 3.880 | 3.980 | 3.865 | 3,622 |
| 2025-03-12 | 4.080 | 4.080 | 3.820 | 4.040 | 3.924 | 20,163 |
| 2025-03-11 | 3.700 | 4.040 | 3.700 | 3.840 | 3.729 | 24,695 |
| 2025-03-10 | 4.020 | 4.040 | 3.900 | 4.000 | 3.885 | 108,572 |
| 2025-03-07 | 4.000 | 4.020 | 3.980 | 4.020 | 3.904 | 67,865 |
| 2025-03-06 | 4.000 | 4.020 | 3.980 | 4.000 | 3.885 | 8,425 |
| 2025-03-05 | 3.940 | 4.000 | 3.600 | 3.980 | 3.865 | 44,767 |
| 2025-03-04 | 3.900 | 3.900 | 3.780 | 3.780 | 3.671 | 45,811 |
| 2025-03-03 | 3.700 | 3.960 | 3.660 | 3.840 | 3.729 | 71,808 |
| 2025-02-28 | 3.660 | 3.660 | 3.520 | 3.660 | 3.555 | 6,440 |
| 2025-02-27 | 3.700 | 3.740 | 3.660 | 3.700 | 3.594 | 15,150 |
| 2025-02-26 | 3.660 | 3.680 | 3.560 | 3.680 | 3.574 | 56,118 |
| 2025-02-25 | 3.680 | 3.680 | 3.540 | 3.680 | 3.574 | 9,562 |
| 2025-02-24 | 3.520 | 3.700 | 3.520 | 3.700 | 3.594 | 18,029 |
| 2025-02-21 | 3.560 | 3.680 | 3.500 | 3.520 | 3.419 | 28,874 |
| 2025-02-20 | 3.580 | 3.600 | 3.580 | 3.600 | 3.496 | 3,696 |
| 2025-02-19 | 3.700 | 3.720 | 3.520 | 3.600 | 3.496 | 23,776 |
| 2025-02-18 | 3.700 | 3.700 | 3.600 | 3.600 | 3.496 | 47 |
| 2025-02-17 | 3.700 | 3.700 | 3.540 | 3.580 | 3.477 | 33,880 |
| 2025-02-14 | 3.700 | 3.740 | 3.560 | 3.720 | 3.613 | 12,476 |
| 2025-02-13 | 3.580 | 3.720 | 3.540 | 3.720 | 3.613 | 132,301 |
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.