Hacksaw AB (publ) (STO:HACK)
Sweden · Delayed Price · Currency is SEK 90.90
+1.30 (1.45%)
Sep 22, 2026, 5:29 PM CET
Hacksaw AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 89.70 | 92.35 | 89.20 | 90.90 | 90.90 | 1.45% | 342,703 |
| Sep 21, 2026 | 89.60 | 91.45 | 88.65 | 89.60 | 89.60 | - | 518,318 |
| Sep 18, 2026 | 92.45 | 92.45 | 89.00 | 89.60 | 89.60 | -2.87% | 2,796,189 |
| Sep 17, 2026 | 90.85 | 93.50 | 90.85 | 92.25 | 92.25 | 1.15% | 548,990 |
| Sep 16, 2026 | 91.65 | 92.00 | 90.50 | 91.20 | 91.20 | -0.49% | 441,445 |
| Sep 15, 2026 | 93.25 | 93.85 | 91.00 | 91.65 | 91.65 | -1.61% | 658,943 |
| Sep 14, 2026 | 90.40 | 94.40 | 90.40 | 93.15 | 93.15 | 3.10% | 647,614 |
| Sep 11, 2026 | 90.15 | 90.80 | 89.00 | 90.35 | 90.35 | 0.28% | 428,210 |
| Sep 10, 2026 | 88.80 | 90.10 | 88.15 | 90.10 | 90.10 | 1.18% | 670,495 |
| Sep 9, 2026 | 85.90 | 89.05 | 84.95 | 89.05 | 89.05 | 3.55% | 615,357 |
| Sep 8, 2026 | 87.75 | 88.65 | 85.40 | 86.00 | 86.00 | -2.27% | 524,309 |
| Sep 7, 2026 | 85.75 | 88.00 | 85.35 | 88.00 | 88.00 | 2.86% | 566,869 |
| Sep 4, 2026 | 85.15 | 87.00 | 84.40 | 85.55 | 85.55 | 0.47% | 612,703 |
| Sep 3, 2026 | 82.50 | 85.45 | 82.40 | 85.15 | 85.15 | 3.71% | 675,736 |
| Sep 2, 2026 | 80.70 | 82.45 | 80.15 | 82.10 | 82.10 | 0.12% | 484,323 |
| Sep 1, 2026 | 79.75 | 82.00 | 78.65 | 82.00 | 82.00 | 3.40% | 543,158 |
| Aug 31, 2026 | 79.65 | 79.65 | 78.50 | 79.30 | 79.30 | -0.44% | 2,520,699 |
| Aug 28, 2026 | 81.65 | 81.70 | 79.15 | 79.65 | 79.65 | -1.97% | 542,217 |
| Aug 27, 2026 | 82.00 | 82.35 | 80.40 | 81.25 | 81.25 | -0.43% | 682,306 |
| Aug 26, 2026 | 82.35 | 82.90 | 80.75 | 81.60 | 81.60 | -0.79% | 507,084 |
| Aug 25, 2026 | 82.65 | 82.95 | 81.30 | 82.25 | 82.25 | -0.42% | 469,469 |
| Aug 24, 2026 | 83.00 | 83.60 | 81.85 | 82.60 | 82.60 | -0.54% | 433,985 |
| Aug 21, 2026 | 81.65 | 83.20 | 81.05 | 83.05 | 83.05 | 1.90% | 548,225 |
| Aug 20, 2026 | 81.90 | 83.25 | 81.05 | 81.50 | 81.50 | -0.61% | 807,394 |
| Aug 19, 2026 | 83.20 | 84.00 | 81.45 | 82.00 | 82.00 | -1.15% | 599,956 |
| Aug 18, 2026 | 85.00 | 85.00 | 82.65 | 82.95 | 82.95 | -2.58% | 630,679 |
| Aug 17, 2026 | 82.75 | 85.70 | 82.70 | 85.15 | 85.15 | 3.53% | 1,123,047 |
| Aug 14, 2026 | 79.95 | 82.35 | 79.35 | 82.25 | 82.25 | 3.39% | 1,103,048 |
| Aug 13, 2026 | 73.45 | 80.00 | 72.45 | 79.55 | 79.55 | 8.30% | 1,898,512 |
| Aug 12, 2026 | 75.00 | 75.00 | 73.20 | 73.45 | 73.45 | -2.07% | 737,058 |
| Aug 11, 2026 | 75.60 | 75.90 | 74.20 | 75.00 | 75.00 | -0.79% | 669,753 |
| Aug 10, 2026 | 75.05 | 75.60 | 74.75 | 75.60 | 75.60 | 0.73% | 276,805 |
| Aug 7, 2026 | 74.00 | 75.50 | 73.90 | 75.05 | 75.05 | 1.56% | 715,359 |
| Aug 6, 2026 | 73.50 | 74.15 | 73.20 | 73.90 | 73.90 | 0.61% | 492,230 |
| Aug 5, 2026 | 75.15 | 75.80 | 73.25 | 73.45 | 73.45 | -2.07% | 542,174 |
| Aug 4, 2026 | 73.45 | 75.50 | 73.25 | 75.00 | 75.00 | 2.46% | 473,519 |
| Aug 3, 2026 | 73.45 | 74.10 | 72.30 | 73.20 | 73.20 | -0.34% | 327,317 |
| Jul 31, 2026 | 74.40 | 75.15 | 73.40 | 73.45 | 73.45 | -1.01% | 461,727 |
| Jul 30, 2026 | 74.30 | 75.60 | 73.75 | 74.20 | 74.20 | 0.41% | 301,408 |
| Jul 29, 2026 | 73.00 | 75.25 | 72.50 | 73.90 | 73.90 | 1.93% | 608,026 |
| Jul 28, 2026 | 71.55 | 73.20 | 71.10 | 72.50 | 72.50 | 1.54% | 638,500 |
| Jul 27, 2026 | 70.85 | 71.80 | 70.70 | 71.40 | 71.40 | 1.64% | 510,104 |
| Jul 24, 2026 | 70.05 | 71.25 | 69.40 | 70.25 | 70.25 | 0.29% | 743,134 |
| Jul 23, 2026 | 72.25 | 72.65 | 70.05 | 70.05 | 70.05 | -3.38% | 758,364 |
| Jul 22, 2026 | 72.00 | 73.60 | 68.40 | 72.50 | 72.50 | 1.26% | 1,468,591 |
| Jul 21, 2026 | 77.55 | 79.00 | 70.15 | 71.60 | 71.60 | -11.71% | 4,224,577 |
| Jul 20, 2026 | 81.05 | 81.85 | 79.40 | 81.10 | 81.10 | 0.43% | 1,024,733 |
| Jul 17, 2026 | 81.90 | 82.00 | 80.00 | 80.75 | 80.75 | -1.04% | 468,362 |
| Jul 16, 2026 | 82.50 | 82.90 | 80.70 | 81.60 | 81.60 | -1.09% | 404,659 |
| Jul 15, 2026 | 81.70 | 82.50 | 80.80 | 82.50 | 82.50 | 1.04% | 246,840 |