Hacksaw AB (publ) (STO:HACK)
Sweden · Delayed Price · Currency is SEK 55.20
+0.20 (0.36%)
At close: Feb 9, 2026
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 56.51 | 56.51 | 54.11 | 55.20 | 55.20 | 0.36% | 263,149 |
| Feb 6, 2026 | 53.36 | 55.06 | 52.37 | 55.00 | 55.00 | 3.07% | 497,653 |
| Feb 5, 2026 | 55.94 | 56.50 | 53.00 | 53.36 | 53.36 | -4.66% | 629,675 |
| Feb 4, 2026 | 55.28 | 56.42 | 54.30 | 55.97 | 55.97 | 1.49% | 586,275 |
| Feb 3, 2026 | 56.00 | 57.15 | 55.00 | 55.15 | 55.15 | -1.87% | 616,423 |
| Feb 2, 2026 | 56.00 | 57.50 | 54.78 | 56.20 | 56.20 | -0.85% | 852,739 |
| Jan 30, 2026 | 56.42 | 57.30 | 56.28 | 56.68 | 56.68 | 0.48% | 358,650 |
| Jan 29, 2026 | 58.01 | 58.55 | 56.10 | 56.41 | 56.41 | -2.54% | 504,051 |
| Jan 28, 2026 | 56.90 | 58.17 | 56.38 | 57.88 | 57.88 | 1.54% | 508,875 |
| Jan 27, 2026 | 57.50 | 57.84 | 56.78 | 57.00 | 57.00 | -0.73% | 916,438 |
| Jan 26, 2026 | 58.99 | 59.40 | 56.85 | 57.42 | 57.42 | -2.26% | 780,648 |
| Jan 23, 2026 | 56.02 | 59.21 | 56.00 | 58.75 | 58.75 | 4.91% | 869,024 |
| Jan 22, 2026 | 56.49 | 56.99 | 55.48 | 56.00 | 56.00 | - | 598,647 |
| Jan 21, 2026 | 54.95 | 56.78 | 54.95 | 56.00 | 56.00 | 1.91% | 603,997 |
| Jan 20, 2026 | 56.00 | 56.10 | 54.81 | 54.95 | 54.95 | -1.98% | 908,973 |
| Jan 19, 2026 | 57.10 | 57.10 | 56.01 | 56.06 | 56.06 | -3.39% | 516,047 |
| Jan 16, 2026 | 58.19 | 59.18 | 56.41 | 58.03 | 58.03 | -0.45% | 533,930 |
| Jan 15, 2026 | 57.35 | 58.36 | 56.01 | 58.29 | 58.29 | 1.66% | 573,496 |
| Jan 14, 2026 | 58.11 | 58.68 | 56.48 | 57.34 | 57.34 | -1.43% | 515,042 |
| Jan 13, 2026 | 60.20 | 60.25 | 57.50 | 58.17 | 58.17 | -2.99% | 904,162 |
| Jan 12, 2026 | 60.75 | 60.78 | 59.52 | 59.96 | 59.96 | -1.27% | 467,391 |
| Jan 9, 2026 | 61.15 | 61.61 | 60.41 | 60.73 | 60.73 | -0.69% | 345,497 |
| Jan 8, 2026 | 63.69 | 64.15 | 60.86 | 61.15 | 61.15 | -3.93% | 834,572 |
| Jan 7, 2026 | 63.00 | 64.46 | 62.90 | 63.65 | 63.65 | 2.84% | 581,662 |
| Jan 5, 2026 | 62.60 | 63.50 | 61.65 | 61.89 | 61.89 | 0.88% | 418,605 |
| Jan 2, 2026 | 63.54 | 63.69 | 61.20 | 61.35 | 61.35 | -3.29% | 374,773 |
| Dec 30, 2025 | 62.95 | 63.63 | 62.46 | 63.44 | 63.44 | 0.51% | 323,396 |
| Dec 29, 2025 | 62.56 | 63.88 | 62.50 | 63.12 | 63.12 | 0.81% | 662,007 |
| Dec 23, 2025 | 61.67 | 63.00 | 60.82 | 62.61 | 62.61 | 1.57% | 955,214 |
| Dec 22, 2025 | 59.22 | 61.98 | 59.08 | 61.64 | 61.64 | 3.89% | 598,832 |
| Dec 19, 2025 | 60.45 | 62.10 | 59.33 | 59.33 | 59.33 | -1.92% | 2,588,379 |
| Dec 18, 2025 | 61.01 | 61.55 | 60.22 | 60.49 | 60.49 | -1.55% | 543,067 |
| Dec 17, 2025 | 62.31 | 62.54 | 61.38 | 61.44 | 61.44 | -1.49% | 418,465 |
| Dec 16, 2025 | 63.13 | 63.28 | 62.12 | 62.37 | 62.37 | -1.44% | 397,029 |
| Dec 15, 2025 | 65.89 | 66.00 | 63.02 | 63.28 | 63.28 | -3.65% | 518,598 |
| Dec 12, 2025 | 64.73 | 66.69 | 64.30 | 65.68 | 65.68 | 1.86% | 441,647 |
| Dec 11, 2025 | 64.52 | 66.07 | 64.00 | 64.48 | 64.48 | 0.70% | 428,052 |
| Dec 10, 2025 | 62.98 | 64.28 | 62.69 | 64.03 | 64.03 | 1.63% | 178,479 |
| Dec 9, 2025 | 64.49 | 65.05 | 62.89 | 63.00 | 63.00 | -2.45% | 507,377 |
| Dec 8, 2025 | 63.70 | 65.97 | 63.70 | 64.58 | 64.58 | -0.58% | 366,167 |
| Dec 5, 2025 | 62.50 | 65.50 | 62.50 | 64.96 | 64.96 | 4.12% | 306,615 |
| Dec 4, 2025 | 63.44 | 64.80 | 62.15 | 62.39 | 62.39 | -1.66% | 418,166 |
| Dec 3, 2025 | 63.01 | 64.11 | 62.90 | 63.44 | 63.44 | 0.70% | 188,033 |
| Dec 2, 2025 | 63.79 | 64.11 | 62.73 | 63.00 | 63.00 | -0.94% | 341,670 |
| Dec 1, 2025 | 64.70 | 65.48 | 63.05 | 63.60 | 63.60 | -1.55% | 325,624 |
| Nov 28, 2025 | 65.75 | 65.81 | 64.60 | 64.60 | 64.60 | -1.76% | 376,997 |
| Nov 27, 2025 | 65.28 | 66.43 | 65.28 | 65.76 | 65.76 | 0.72% | 162,471 |
| Nov 26, 2025 | 64.99 | 66.15 | 64.45 | 65.29 | 65.29 | 0.45% | 283,145 |
| Nov 25, 2025 | 65.11 | 66.28 | 64.26 | 65.00 | 65.00 | -0.17% | 557,515 |
| Nov 24, 2025 | 68.03 | 69.00 | 65.11 | 65.11 | 65.11 | -3.38% | 2,088,421 |