Hultstrom Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.108 | 625 |
| 2024-11-11 | 3.200 | 3.300 | 3.020 | 3.160 | 3.069 | 64,888 |
| 2024-11-08 | 3.120 | 3.260 | 3.120 | 3.200 | 3.108 | 6,483 |
| 2024-11-07 | 3.300 | 3.300 | 3.280 | 3.280 | 3.186 | 5,483 |
| 2024-11-06 | 3.260 | 3.300 | 3.080 | 3.220 | 3.127 | 3,202 |
| 2024-11-05 | 3.160 | 3.220 | 3.040 | 3.160 | 3.069 | 7,398 |
| 2024-11-04 | 3.220 | 3.300 | 3.080 | 3.240 | 3.147 | 49,932 |
| 2024-11-01 | 3.360 | 3.360 | 3.200 | 3.200 | 3.108 | 30,594 |
| 2024-10-31 | 3.220 | 3.360 | 3.220 | 3.360 | 3.263 | 351 |
| 2024-10-30 | 3.420 | 3.420 | 3.380 | 3.380 | 3.283 | 3,421 |
| 2024-10-29 | 3.440 | 3.440 | 3.240 | 3.320 | 3.224 | 17,432 |
| 2024-10-28 | 3.360 | 3.400 | 3.000 | 3.260 | 3.166 | 124,304 |
| 2024-10-25 | 3.560 | 3.560 | 3.300 | 3.400 | 3.302 | 37,831 |
| 2024-10-24 | 3.400 | 3.520 | 3.380 | 3.460 | 3.360 | 32,240 |
| 2024-10-23 | 3.500 | 3.600 | 3.340 | 3.580 | 3.477 | 73,939 |
| 2024-10-22 | 3.600 | 3.600 | 3.500 | 3.600 | 3.496 | 17,684 |
| 2024-10-21 | 3.480 | 3.600 | 3.440 | 3.600 | 3.496 | 53,548 |
| 2024-10-18 | 3.400 | 3.500 | 3.340 | 3.480 | 3.380 | 16,370 |
| 2024-10-17 | 3.500 | 3.500 | 3.380 | 3.400 | 3.302 | 24,235 |
| 2024-10-16 | 3.400 | 3.500 | 3.400 | 3.500 | 3.399 | 89,951 |
| 2024-10-15 | 3.300 | 3.400 | 3.300 | 3.380 | 3.283 | 81,163 |
| 2024-10-14 | 3.420 | 3.480 | 3.280 | 3.460 | 3.360 | 20,566 |
| 2024-10-11 | 3.280 | 3.420 | 3.280 | 3.420 | 3.322 | 59,685 |
| 2024-10-10 | 3.280 | 3.280 | 3.180 | 3.280 | 3.186 | 34,097 |
| 2024-10-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.186 | 100 |
| 2024-10-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.186 | 304 |
| 2024-10-07 | 3.420 | 3.420 | 3.360 | 3.360 | 3.263 | 685 |
| 2024-10-04 | 3.280 | 3.400 | 3.280 | 3.400 | 3.302 | 6,837 |
| 2024-10-03 | 3.260 | 3.280 | 3.120 | 3.280 | 3.186 | 833 |
| 2024-10-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.166 | 613 |
| 2024-10-01 | 3.260 | 3.380 | 3.140 | 3.200 | 3.108 | 5,995 |
| 2024-09-30 | 3.240 | 3.320 | 3.240 | 3.260 | 3.166 | 14,728 |
| 2024-09-27 | 3.080 | 3.220 | 3.080 | 3.220 | 3.127 | 13,685 |
| 2024-09-26 | 3.100 | 3.220 | 3.060 | 3.140 | 3.050 | 14,633 |
| 2024-09-25 | 3.140 | 3.180 | 3.060 | 3.060 | 2.972 | 639 |
| 2024-09-24 | 3.120 | 3.260 | 3.120 | 3.140 | 3.050 | 6,999 |
| 2024-09-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.030 | 5,123 |
| 2024-09-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.030 | 1,313 |
| 2024-09-19 | 3.060 | 3.120 | 3.060 | 3.120 | 3.030 | 5,775 |
| 2024-09-18 | 3.180 | 3.180 | 3.100 | 3.120 | 3.030 | 10,038 |
| 2024-09-17 | 3.060 | 3.180 | 3.040 | 3.180 | 3.088 | 63,326 |
| 2024-09-16 | 3.240 | 3.340 | 3.060 | 3.140 | 3.050 | 36,265 |
| 2024-09-13 | 3.100 | 3.120 | 3.060 | 3.060 | 2.972 | 46,332 |
| 2024-09-12 | 3.100 | 3.300 | 3.000 | 3.060 | 2.972 | 137,938 |
| 2024-09-11 | 3.060 | 3.100 | 3.060 | 3.100 | 3.011 | 6,549 |
| 2024-09-10 | 3.200 | 3.200 | 3.060 | 3.100 | 3.011 | 65,693 |
| 2024-09-09 | 3.040 | 3.220 | 3.040 | 3.220 | 3.127 | 21,460 |
| 2024-09-06 | 3.120 | 3.120 | 3.040 | 3.040 | 2.953 | 20,773 |
| 2024-09-05 | 3.140 | 3.140 | 3.100 | 3.100 | 3.011 | 49,132 |
| 2024-09-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.108 | 2,824 |
| 2024-09-03 | 3.140 | 3.200 | 3.140 | 3.140 | 3.050 | 32,422 |
| 2024-09-02 | 3.200 | 3.320 | 3.140 | 3.140 | 3.050 | 16,043 |
| 2024-08-30 | 3.140 | 3.220 | 3.120 | 3.220 | 3.127 | 39,990 |
| 2024-08-29 | 3.200 | 3.280 | 3.140 | 3.280 | 3.186 | 7,082 |
| 2024-08-28 | 3.240 | 3.360 | 3.180 | 3.340 | 3.244 | 11,408 |
| 2024-08-27 | 3.340 | 3.340 | 3.220 | 3.320 | 3.224 | 10,818 |
| 2024-08-26 | 3.440 | 3.440 | 3.200 | 3.440 | 3.341 | 21,192 |
| 2024-08-23 | 3.260 | 3.380 | 3.160 | 3.380 | 3.283 | 68,110 |
| 2024-08-22 | 3.140 | 3.200 | 3.140 | 3.200 | 3.108 | 325 |
| 2024-08-21 | 3.200 | 3.360 | 3.140 | 3.360 | 3.263 | 18,010 |
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.