Hultstrom Group AB (publ) (STO:HULT.B)
Sweden · Delayed Price · Currency is SEK 3.700
+0.050 (1.37%)
At close: Apr 30, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.63 | 3.71 | 3.59 | 3.70 | 3.70 | 1.37% | 10,573 |
| Apr 29, 2026 | 3.68 | 3.79 | 3.58 | 3.65 | 3.65 | -0.82% | 20,530 |
| Apr 28, 2026 | 3.75 | 3.78 | 3.61 | 3.68 | 3.68 | -1.87% | 33,974 |
| Apr 27, 2026 | 3.79 | 3.82 | 3.75 | 3.75 | 3.75 | -0.79% | 64,852 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.70 | 3.78 | 3.78 | -0.79% | 55,751 |
| Apr 23, 2026 | 3.59 | 3.92 | 3.54 | 3.81 | 3.81 | 8.24% | 83,263 |
| Apr 22, 2026 | 3.31 | 3.61 | 3.30 | 3.52 | 3.52 | 8.98% | 191,863 |
| Apr 21, 2026 | 3.00 | 3.23 | 2.98 | 3.23 | 3.23 | 5.56% | 28,275 |
| Apr 20, 2026 | 2.91 | 3.06 | 2.85 | 3.06 | 3.06 | -1.29% | 12,325 |
| Apr 17, 2026 | 3.15 | 3.15 | 2.94 | 3.10 | 3.10 | -1.59% | 15,625 |
| Apr 16, 2026 | 3.16 | 3.16 | 2.90 | 3.15 | 3.15 | -0.32% | 131,035 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 34,761 |
| Apr 14, 2026 | 3.02 | 3.20 | 3.02 | 3.10 | 3.10 | -0.32% | 2,679 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -4.60% | 1,510 |
| Apr 10, 2026 | 3.20 | 3.26 | 3.04 | 3.26 | 3.26 | 1.87% | 26,384 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3.23% | 7,187 |
| Apr 8, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 5.44% | 17,412 |
| Apr 7, 2026 | 2.94 | 3.08 | 2.94 | 2.94 | 2.94 | -2.00% | 3,029 |
| Apr 2, 2026 | 2.96 | 3.08 | 2.92 | 3.00 | 3.00 | 9.49% | 35,724 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -4.86% | 4,873 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.80 | 2.88 | 2.88 | 0.70% | 1,155 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 1,067 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.11% | 76 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 12 |
| Mar 25, 2026 | 2.96 | 2.96 | 2.74 | 2.74 | 2.74 | -6.16% | 4,614 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.72 | 2.92 | 2.92 | -0.68% | 683 |
| Mar 23, 2026 | 2.92 | 2.98 | 2.72 | 2.94 | 2.94 | 5.00% | 1,998 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | - | 750 |
| Mar 19, 2026 | 2.76 | 2.90 | 2.60 | 2.80 | 2.80 | - | 20,476 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 867 |
| Mar 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | 1 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.78 | 2.80 | 2.80 | -0.71% | 1,080 |
| Mar 13, 2026 | 2.82 | 2.98 | 2.82 | 2.82 | 2.82 | -4.08% | 32,299 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 200 |
| Mar 10, 2026 | 2.86 | 2.98 | 2.74 | 2.98 | 2.98 | 4.20% | 14,381 |
| Mar 9, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -4.67% | 1,367 |
| Mar 6, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 2,440 |
| Mar 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 250 |
| Mar 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | 13 |
| Mar 3, 2026 | 2.94 | 2.94 | 2.76 | 2.76 | 2.76 | -1.43% | 425 |
| Mar 2, 2026 | 2.76 | 2.88 | 2.76 | 2.80 | 2.80 | - | 6,321 |
| Feb 27, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.45% | 4,452 |
| Feb 26, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 5,632 |
| Feb 25, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -3.31% | 1,022 |
| Feb 24, 2026 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 7.86% | 24,400 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 8,830 |
| Feb 20, 2026 | 2.78 | 2.94 | 2.76 | 2.80 | 2.80 | -5.41% | 30,206 |
| Feb 19, 2026 | 2.90 | 3.06 | 2.70 | 2.96 | 2.96 | 2.07% | 4,875 |
| Feb 18, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | 5.84% | 10,942 |
| Feb 17, 2026 | 2.88 | 3.02 | 2.74 | 2.74 | 2.74 | -12.18% | 16,317 |