Hacksaw AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	81.85	83.55	81.25	83.35	83.35	3.16%	406,918
May 21, 2026	82.50	83.15	80.80	80.80	80.80	-1.94%	557,745
May 20, 2026	83.10	83.95	81.90	82.40	82.40	-0.66%	571,311
May 19, 2026	82.55	84.00	81.50	82.95	82.95	3.49%	737,879
May 18, 2026	79.20	81.50	79.00	80.15	80.15	0.82%	810,880
May 15, 2026	78.55	79.50	77.35	79.50	79.50	2.91%	881,841
May 13, 2026	74.75	77.50	74.00	77.25	77.25	3.69%	322,823
May 12, 2026	76.60	76.60	73.35	74.50	74.50	-2.74%	1,116,718
May 11, 2026	78.25	79.05	76.15	76.60	76.60	-1.61%	510,976
May 8, 2026	78.35	78.50	77.35	77.85	77.85	-0.38%	457,104
May 7, 2026	78.75	79.85	77.40	78.15	78.15	-0.64%	785,812
May 6, 2026	80.60	81.50	78.35	78.65	78.65	-1.56%	624,940
May 5, 2026	80.60	81.50	78.35	79.90	79.90	-0.87%	714,144
May 4, 2026	76.60	80.60	76.00	80.60	80.60	0.15%	1,427,608
Apr 30, 2026	83.80	85.45	82.70	84.80	80.48	0.59%	997,127
Apr 29, 2026	77.80	84.50	77.80	84.30	80.00	8.35%	1,322,273
Apr 28, 2026	74.00	81.00	72.00	77.80	73.84	15.26%	3,298,091
Apr 27, 2026	67.65	67.95	66.90	67.50	64.06	-0.07%	493,334
Apr 24, 2026	66.75	67.70	66.15	67.55	64.11	1.58%	352,373
Apr 23, 2026	67.55	67.70	65.70	66.50	63.11	-1.48%	412,766
Apr 22, 2026	68.45	68.95	66.75	67.50	64.06	-0.37%	470,092
Apr 21, 2026	67.45	67.95	66.85	67.75	64.30	0.37%	437,516
Apr 20, 2026	68.45	68.45	66.80	67.50	64.06	-1.39%	326,251
Apr 17, 2026	67.30	69.70	67.25	68.45	64.96	0.66%	657,942
Apr 16, 2026	66.35	68.15	65.85	68.00	64.53	3.50%	638,609
Apr 15, 2026	64.75	66.10	64.10	65.70	62.35	1.62%	563,816
Apr 14, 2026	64.25	64.90	63.95	64.65	61.36	1.09%	530,732
Apr 13, 2026	62.30	64.25	61.75	63.95	60.69	2.48%	495,820
Apr 10, 2026	63.15	63.60	62.10	62.40	59.22	-	506,416
Apr 9, 2026	64.60	64.60	61.85	62.40	59.22	-2.95%	755,506
Apr 8, 2026	65.00	66.30	63.80	64.30	61.02	0.55%	789,940
Apr 7, 2026	62.15	64.50	62.00	63.95	60.69	3.78%	823,024
Apr 2, 2026	62.80	63.35	60.60	61.62	58.48	-1.96%	435,450
Apr 1, 2026	60.00	63.17	59.80	62.85	59.65	5.65%	1,446,746
Mar 31, 2026	58.38	59.87	57.63	59.49	56.46	2.34%	789,772
Mar 30, 2026	56.00	58.34	56.00	58.13	55.17	3.14%	493,870
Mar 27, 2026	58.68	58.86	56.00	56.36	53.49	-2.36%	864,913
Mar 26, 2026	57.87	58.56	56.62	57.72	54.78	-1.06%	731,985
Mar 25, 2026	57.77	59.50	57.77	58.34	55.37	1.66%	583,684
Mar 24, 2026	58.04	58.93	57.38	57.39	54.47	-0.59%	600,382
Mar 23, 2026	56.61	59.32	55.53	57.73	54.79	0.80%	788,422
Mar 20, 2026	57.90	59.28	56.92	57.27	54.35	-1.56%	761,131
Mar 19, 2026	57.35	58.90	56.79	58.18	55.21	1.45%	818,733
Mar 18, 2026	57.93	58.00	56.35	57.35	54.43	-0.43%	738,211
Mar 17, 2026	57.99	59.05	57.44	57.60	54.66	-0.91%	935,013
Mar 16, 2026	58.77	59.93	57.93	58.13	55.17	-0.95%	805,116
Mar 13, 2026	60.11	60.20	58.50	58.69	55.70	-1.03%	958,671
Mar 12, 2026	56.62	60.40	56.25	59.30	56.28	4.84%	1,453,264
Mar 11, 2026	56.09	57.30	55.67	56.56	53.68	0.28%	453,280
Mar 10, 2026	57.69	58.39	55.94	56.40	53.53	-1.48%	1,189,874