Hacksaw AB (publ) (STO:HACK)
Sweden · Delayed Price · Currency is SEK 68.72
-1.55 (-2.21%)
At close: Oct 17, 2025
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 70.31 | 70.50 | 68.50 | 68.72 | 68.72 | -2.21% | 279,396 |
| Oct 16, 2025 | 71.10 | 71.50 | 70.06 | 70.27 | 70.27 | -1.17% | 173,919 |
| Oct 15, 2025 | 70.55 | 71.51 | 69.84 | 71.10 | 71.10 | 0.51% | 240,283 |
| Oct 14, 2025 | 70.74 | 71.03 | 69.38 | 70.74 | 70.74 | -0.17% | 144,206 |
| Oct 13, 2025 | 70.39 | 71.17 | 69.94 | 70.86 | 70.86 | 0.55% | 769,951 |
| Oct 10, 2025 | 72.84 | 73.80 | 70.47 | 70.47 | 70.47 | -3.85% | 271,337 |
| Oct 9, 2025 | 70.94 | 73.63 | 70.50 | 73.29 | 73.29 | 3.30% | 430,287 |
| Oct 8, 2025 | 69.48 | 71.20 | 68.73 | 70.95 | 70.95 | 1.91% | 296,341 |
| Oct 7, 2025 | 69.99 | 70.70 | 69.45 | 69.62 | 69.62 | -0.88% | 273,960 |
| Oct 6, 2025 | 67.65 | 70.24 | 67.65 | 70.24 | 70.24 | 3.74% | 634,417 |
| Oct 3, 2025 | 67.09 | 68.43 | 67.09 | 67.71 | 67.71 | 0.82% | 110,055 |
| Oct 2, 2025 | 67.53 | 68.45 | 66.91 | 67.16 | 67.16 | -0.39% | 323,722 |
| Oct 1, 2025 | 68.34 | 68.40 | 67.34 | 67.42 | 67.42 | -1.52% | 232,137 |
| Sep 30, 2025 | 69.73 | 69.73 | 67.39 | 68.46 | 68.46 | -2.19% | 265,272 |
| Sep 29, 2025 | 69.00 | 69.99 | 68.27 | 69.99 | 69.99 | 2.07% | 104,744 |
| Sep 26, 2025 | 69.51 | 70.10 | 67.65 | 68.57 | 68.57 | -1.58% | 296,602 |
| Sep 25, 2025 | 69.01 | 70.33 | 68.38 | 69.67 | 69.67 | 0.48% | 106,286 |
| Sep 24, 2025 | 70.04 | 70.04 | 68.60 | 69.34 | 69.34 | -1.06% | 156,291 |
| Sep 23, 2025 | 71.01 | 71.50 | 69.94 | 70.08 | 70.08 | -1.32% | 170,100 |
| Sep 22, 2025 | 71.60 | 72.20 | 70.16 | 71.02 | 71.02 | -1.16% | 221,115 |
| Sep 19, 2025 | 72.98 | 73.00 | 71.40 | 71.85 | 71.85 | -1.64% | 158,154 |
| Sep 18, 2025 | 71.69 | 73.47 | 71.60 | 73.05 | 73.05 | 2.12% | 244,307 |
| Sep 17, 2025 | 73.01 | 73.11 | 71.34 | 71.53 | 71.53 | -1.61% | 294,375 |
| Sep 16, 2025 | 72.26 | 74.61 | 72.00 | 72.70 | 72.70 | 0.75% | 469,214 |
| Sep 15, 2025 | 69.01 | 73.40 | 69.00 | 72.16 | 72.16 | 5.82% | 495,100 |
| Sep 12, 2025 | 67.28 | 69.11 | 67.25 | 68.19 | 68.19 | 1.55% | 159,348 |
| Sep 11, 2025 | 67.00 | 67.60 | 66.59 | 67.15 | 67.15 | 0.48% | 204,532 |
| Sep 10, 2025 | 67.21 | 67.21 | 65.88 | 66.83 | 66.83 | -0.58% | 141,651 |
| Sep 9, 2025 | 66.51 | 67.49 | 65.23 | 67.22 | 67.22 | 1.48% | 562,668 |
| Sep 8, 2025 | 65.26 | 66.35 | 65.10 | 66.24 | 66.24 | 1.81% | 101,526 |
| Sep 5, 2025 | 65.07 | 65.72 | 64.77 | 65.06 | 65.06 | 0.15% | 96,454 |
| Sep 4, 2025 | 65.39 | 65.39 | 63.61 | 64.96 | 64.96 | -0.44% | 254,454 |
| Sep 3, 2025 | 63.61 | 66.32 | 63.60 | 65.25 | 65.25 | 3.31% | 259,042 |
| Sep 2, 2025 | 65.50 | 65.89 | 63.16 | 63.16 | 63.16 | -3.79% | 622,020 |
| Sep 1, 2025 | 66.49 | 67.87 | 65.01 | 65.65 | 65.65 | -1.28% | 263,325 |
| Aug 29, 2025 | 70.99 | 71.70 | 65.13 | 66.50 | 66.50 | -6.01% | 1,299,753 |
| Aug 28, 2025 | 69.71 | 70.94 | 69.65 | 70.75 | 70.75 | 1.40% | 114,405 |
| Aug 27, 2025 | 69.15 | 70.15 | 68.90 | 69.77 | 69.77 | 0.98% | 87,141 |
| Aug 26, 2025 | 70.62 | 71.24 | 69.01 | 69.09 | 69.09 | -2.42% | 175,921 |
| Aug 25, 2025 | 70.16 | 71.30 | 69.90 | 70.80 | 70.80 | 1.46% | 245,544 |
| Aug 22, 2025 | 68.60 | 69.90 | 68.02 | 69.78 | 69.78 | 1.87% | 131,159 |
| Aug 21, 2025 | 68.00 | 69.00 | 67.90 | 68.50 | 68.50 | 1.03% | 152,199 |
| Aug 20, 2025 | 67.00 | 68.06 | 66.99 | 67.80 | 67.80 | 1.19% | 79,063 |
| Aug 19, 2025 | 69.00 | 69.38 | 67.00 | 67.00 | 67.00 | -2.90% | 172,262 |
| Aug 18, 2025 | 67.31 | 69.54 | 67.31 | 69.00 | 69.00 | 2.85% | 234,542 |
| Aug 15, 2025 | 68.91 | 69.13 | 67.09 | 67.09 | 67.09 | -2.20% | 250,207 |
| Aug 14, 2025 | 68.17 | 69.02 | 67.49 | 68.60 | 68.60 | 0.63% | 252,891 |
| Aug 13, 2025 | 68.24 | 68.67 | 66.61 | 68.17 | 68.17 | -0.07% | 693,595 |
| Aug 12, 2025 | 68.50 | 68.99 | 67.72 | 68.22 | 68.22 | -0.41% | 253,162 |
| Aug 11, 2025 | 69.76 | 70.49 | 67.54 | 68.50 | 68.50 | -1.79% | 418,179 |