Hultstrom Group AB (publ) (STO:HULT.B)
Sweden · Delayed Price · Currency is SEK 3.060
0.00 (0.00%)
At close: Jan 20, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | - | 2,612 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -3.77% | 2,171 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | 1.92% | 8,378 |
| Jan 15, 2026 | 2.98 | 3.24 | 2.98 | 3.12 | 3.12 | 4.70% | 28,404 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -3.87% | 1,778 |
| Jan 13, 2026 | 3.02 | 3.10 | 2.92 | 3.10 | 3.10 | - | 83,722 |
| Jan 12, 2026 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | - | 15,585 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 1,151 |
| Jan 8, 2026 | 3.06 | 3.22 | 3.02 | 3.22 | 3.22 | - | 1,111 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | 2.55% | 5,485 |
| Jan 5, 2026 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 7,184 |
| Jan 2, 2026 | 3.18 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 5,899 |
| Dec 30, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 2.60% | 13,154 |
| Dec 29, 2025 | 2.98 | 3.18 | 2.94 | 3.08 | 3.08 | 2.67% | 6,396 |
| Dec 23, 2025 | 2.98 | 3.14 | 2.98 | 3.00 | 3.00 | -5.06% | 4,196 |
| Dec 22, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 5.33% | 21,643 |
| Dec 19, 2025 | 3.00 | 3.18 | 3.00 | 3.00 | 3.00 | -3.23% | 8,632 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 398 |
| Dec 17, 2025 | 3.08 | 3.14 | 3.02 | 3.12 | 3.12 | -3.11% | 32,811 |
| Dec 16, 2025 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 6.62% | 31,754 |
| Dec 15, 2025 | 3.16 | 3.16 | 3.00 | 3.02 | 3.02 | -7.36% | 28,972 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 3,780 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 60 |
| Dec 10, 2025 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 3.11% | 1,130 |
| Dec 9, 2025 | 3.24 | 3.24 | 3.12 | 3.22 | 3.22 | 2.55% | 3,391 |
| Dec 8, 2025 | 3.12 | 3.26 | 3.12 | 3.14 | 3.14 | -3.68% | 10,241 |
| Dec 5, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | -0.61% | 3,028 |
| Dec 4, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 7.19% | 143 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.06 | 3.06 | 3.06 | -3.77% | 2,115 |
| Dec 2, 2025 | 3.12 | 3.36 | 3.12 | 3.18 | 3.18 | -1.24% | 1,157 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.06 | 3.22 | 3.22 | - | 935 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 2 |
| Nov 27, 2025 | 3.32 | 3.32 | 3.10 | 3.14 | 3.14 | -5.99% | 17,837 |
| Nov 26, 2025 | 3.26 | 3.38 | 3.16 | 3.34 | 3.34 | 7.05% | 796 |
| Nov 25, 2025 | 3.20 | 3.38 | 3.12 | 3.12 | 3.12 | -9.83% | 8,074 |
| Nov 24, 2025 | 3.30 | 3.46 | 3.08 | 3.46 | 3.46 | 3.59% | 102,615 |
| Nov 21, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -3.47% | 2,772 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 214 |
| Nov 19, 2025 | 3.34 | 3.42 | 3.24 | 3.40 | 3.40 | 1.80% | 5,041 |
| Nov 18, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | - | 5,951 |
| Nov 17, 2025 | 3.34 | 3.44 | 3.28 | 3.34 | 3.34 | -1.18% | 31,143 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.36 | 3.38 | 3.38 | - | 10,261 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.28 | 3.38 | 3.38 | -2.31% | 7,483 |
| Nov 12, 2025 | 3.40 | 3.46 | 3.32 | 3.46 | 3.46 | 0.58% | 11,847 |
| Nov 11, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.38% | 176 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.34 | 3.36 | 3.36 | -5.08% | 7,209 |
| Nov 7, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 3.51% | 2,536 |
| Nov 6, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.42 | -2.29% | 2,062 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | - | 241 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 6,261 |