Hacksaw AB (publ) (STO:HACK)
Sweden · Delayed Price · Currency is SEK 57.85
+2.25 (4.05%)
Nov 2, 2026, 4:21 PM CET
Hacksaw AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 55.55 | 57.85 | 55.30 | 57.85 | 57.85 | 4.05% | 1,240,205 |
| Oct 30, 2026 | 54.20 | 55.80 | 54.10 | 55.60 | 55.60 | 2.11% | 839,307 |
| Oct 29, 2026 | 53.60 | 54.95 | 53.40 | 54.45 | 54.45 | 1.59% | 535,265 |
| Oct 28, 2026 | 53.85 | 54.00 | 53.35 | 53.60 | 53.60 | -0.56% | 567,311 |
| Oct 27, 2026 | 54.45 | 54.65 | 53.40 | 53.90 | 53.90 | -0.28% | 764,435 |
| Oct 26, 2026 | 54.05 | 55.85 | 54.00 | 54.05 | 54.05 | -1.01% | 1,274,065 |
| Oct 23, 2026 | 54.80 | 55.05 | 53.80 | 54.60 | 54.60 | -0.73% | 756,593 |
| Oct 22, 2026 | 55.55 | 55.55 | 54.35 | 55.00 | 55.00 | -1.43% | 747,809 |
| Oct 21, 2026 | 54.20 | 56.10 | 54.00 | 55.80 | 55.80 | 2.57% | 1,165,789 |
| Oct 20, 2026 | 55.00 | 55.35 | 53.80 | 54.40 | 54.40 | -1.00% | 1,253,413 |
| Oct 19, 2026 | 56.00 | 56.15 | 54.80 | 54.95 | 54.95 | -3.93% | 1,737,121 |
| Oct 16, 2026 | 57.20 | 58.90 | 57.00 | 57.20 | 57.20 | 0.18% | 1,447,809 |
| Oct 15, 2026 | 55.90 | 57.50 | 55.05 | 57.10 | 57.10 | 3.35% | 4,000,706 |
| Oct 14, 2026 | 58.10 | 58.60 | 55.10 | 55.25 | 55.25 | -4.91% | 3,235,588 |
| Oct 13, 2026 | 57.25 | 58.30 | 56.15 | 58.10 | 58.10 | 0.17% | 2,420,643 |
| Oct 12, 2026 | 59.65 | 61.65 | 56.95 | 58.00 | 58.00 | -28.83% | 10,817,599 |
| Oct 9, 2026 | 81.40 | 81.75 | 80.15 | 81.50 | 81.50 | 0.06% | 786,246 |
| Oct 8, 2026 | 81.85 | 82.95 | 80.75 | 81.45 | 81.45 | -0.18% | 532,056 |
| Oct 7, 2026 | 82.15 | 83.20 | 81.05 | 81.60 | 81.60 | -0.67% | 639,655 |
| Oct 6, 2026 | 82.75 | 83.25 | 81.60 | 82.15 | 82.15 | -0.60% | 588,346 |
| Oct 5, 2026 | 84.20 | 84.60 | 82.30 | 82.65 | 82.65 | -1.14% | 700,894 |
| Oct 2, 2026 | 83.00 | 84.40 | 82.65 | 83.60 | 83.60 | 1.21% | 573,680 |
| Oct 1, 2026 | 81.50 | 84.20 | 81.35 | 82.60 | 82.60 | 1.47% | 619,600 |
| Sep 30, 2026 | 82.30 | 82.45 | 79.60 | 81.40 | 81.40 | -1.21% | 993,732 |
| Sep 29, 2026 | 84.95 | 85.85 | 82.20 | 82.40 | 82.40 | -4.19% | 828,527 |
| Sep 28, 2026 | 86.15 | 86.85 | 84.30 | 86.00 | 86.00 | -2.82% | 1,053,151 |
| Sep 25, 2026 | 88.55 | 90.55 | 87.15 | 88.50 | 88.50 | -0.23% | 647,260 |
| Sep 24, 2026 | 90.85 | 90.85 | 88.45 | 88.70 | 88.70 | -2.47% | 462,880 |
| Sep 23, 2026 | 91.25 | 92.00 | 90.65 | 90.95 | 90.95 | 0.06% | 343,110 |
| 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 |