Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.760 | 3.800 | 3.560 | 3.700 | 3.594 | 142,153 |
| 2025-02-11 | 3.640 | 3.780 | 3.560 | 3.680 | 3.574 | 203,135 |
| 2025-02-10 | 3.400 | 3.400 | 3.300 | 3.380 | 3.283 | 22,936 |
| 2025-02-07 | 3.240 | 3.340 | 3.240 | 3.340 | 3.244 | 21,291 |
| 2025-02-06 | 3.220 | 3.340 | 3.220 | 3.340 | 3.244 | 113 |
| 2025-02-05 | 3.300 | 3.360 | 3.300 | 3.300 | 3.205 | 42,579 |
| 2025-02-04 | 3.200 | 3.280 | 3.200 | 3.280 | 3.186 | 13,046 |
| 2025-02-03 | 3.300 | 3.300 | 3.240 | 3.240 | 3.147 | 3,618 |
| 2025-01-31 | 3.200 | 3.300 | 3.200 | 3.300 | 3.205 | 55,546 |
| 2025-01-30 | 3.280 | 3.280 | 3.180 | 3.200 | 3.108 | 12,254 |
| 2025-01-29 | 3.240 | 3.260 | 3.180 | 3.260 | 3.166 | 33,329 |
| 2025-01-28 | 3.260 | 3.260 | 3.240 | 3.240 | 3.147 | 12,043 |
| 2025-01-27 | 3.340 | 3.340 | 3.240 | 3.260 | 3.166 | 22,024 |
| 2025-01-24 | 3.340 | 3.340 | 3.300 | 3.300 | 3.205 | 4,598 |
| 2025-01-23 | 3.300 | 3.300 | 3.180 | 3.300 | 3.205 | 24,462 |
| 2025-01-22 | 3.320 | 3.320 | 3.220 | 3.320 | 3.224 | 44,514 |
| 2025-01-21 | 3.320 | 3.340 | 3.280 | 3.280 | 3.186 | 5,262 |
| 2025-01-20 | 3.260 | 3.340 | 3.240 | 3.320 | 3.224 | 79,565 |
| 2025-01-17 | 3.280 | 3.280 | 3.200 | 3.280 | 3.186 | 16,892 |
| 2025-01-16 | 3.240 | 3.240 | 3.140 | 3.140 | 3.050 | 8,547 |
| 2025-01-15 | 3.180 | 3.300 | 3.140 | 3.240 | 3.147 | 8,141 |
| 2025-01-14 | 3.160 | 3.200 | 3.160 | 3.180 | 3.088 | 5,992 |
| 2025-01-13 | 3.080 | 3.160 | 3.020 | 3.160 | 3.069 | 22,468 |
| 2025-01-10 | 3.120 | 3.360 | 3.120 | 3.220 | 3.127 | 20,205 |
| 2025-01-09 | 3.260 | 3.360 | 3.140 | 3.240 | 3.147 | 10,791 |
| 2025-01-08 | 3.200 | 3.340 | 3.120 | 3.220 | 3.127 | 9,569 |
| 2025-01-07 | 3.200 | 3.200 | 3.060 | 3.140 | 3.050 | 9,408 |
| 2025-01-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.108 | 947 |
| 2025-01-02 | 3.200 | 3.200 | 3.180 | 3.180 | 3.088 | 2,947 |
| 2024-12-30 | 3.100 | 3.100 | 3.020 | 3.020 | 2.933 | 9,659 |
| 2024-12-27 | 2.980 | 3.200 | 2.980 | 3.040 | 2.953 | 6,275 |
| 2024-12-23 | 3.020 | 3.100 | 3.000 | 3.060 | 2.972 | 7,905 |
| 2024-12-20 | 3.120 | 3.120 | 3.020 | 3.120 | 3.030 | 5,350 |
| 2024-12-19 | 3.160 | 3.240 | 3.020 | 3.080 | 2.991 | 4,445 |
| 2024-12-18 | 3.260 | 3.280 | 3.120 | 3.260 | 3.166 | 11,972 |
| 2024-12-17 | 3.220 | 3.240 | 3.220 | 3.240 | 3.147 | 645 |
| 2024-12-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.069 | 1,128 |
| 2024-12-13 | 3.060 | 3.180 | 3.060 | 3.160 | 3.069 | 29,772 |
| 2024-12-12 | 3.200 | 3.220 | 3.100 | 3.220 | 3.127 | 1,075 |
| 2024-12-11 | 3.100 | 3.240 | 3.100 | 3.200 | 3.108 | 29,496 |
| 2024-12-10 | 3.100 | 3.200 | 3.020 | 3.100 | 3.011 | 33,398 |
| 2024-12-09 | 3.100 | 3.100 | 3.080 | 3.100 | 3.011 | 33,719 |
| 2024-12-06 | 3.220 | 3.220 | 3.060 | 3.180 | 3.088 | 2,858 |
| 2024-12-05 | 3.140 | 3.140 | 3.000 | 3.140 | 3.050 | 57,783 |
| 2024-12-04 | 3.100 | 3.160 | 3.000 | 3.140 | 3.050 | 28,634 |
| 2024-12-03 | 3.200 | 3.200 | 3.080 | 3.180 | 3.088 | 55,984 |
| 2024-12-02 | 3.060 | 3.180 | 3.060 | 3.180 | 3.088 | 97,032 |
| 2024-11-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.030 | 5,618 |
| 2024-11-28 | 3.060 | 3.140 | 3.060 | 3.120 | 3.030 | 10,640 |
| 2024-11-27 | 3.140 | 3.140 | 3.080 | 3.120 | 3.030 | 2,328 |
| 2024-11-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.050 | 1 |
| 2024-11-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.050 | 1,318 |
| 2024-11-22 | 3.100 | 3.160 | 3.000 | 3.160 | 3.069 | 97,294 |
| 2024-11-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.030 | 420 |
| 2024-11-20 | 3.140 | 3.140 | 3.020 | 3.100 | 3.011 | 13,404 |
| 2024-11-19 | 3.000 | 3.160 | 3.000 | 3.160 | 3.069 | 27,235 |
| 2024-11-18 | 3.020 | 3.220 | 3.000 | 3.060 | 2.972 | 66,305 |
| 2024-11-15 | 3.160 | 3.340 | 3.060 | 3.060 | 2.972 | 36,303 |
| 2024-11-14 | 3.160 | 3.200 | 2.960 | 3.180 | 3.088 | 12,250 |
| 2024-11-13 | 3.200 | 3.200 | 3.060 | 3.160 | 3.069 | 774 |
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.