Hultstrom Group AB (publ) (STO:HULT.B)
Sweden · Delayed Price · Currency is SEK 3.700
+0.090 (2.49%)
At close: May 22, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.71 | 3.71 | 3.60 | 3.70 | 3.70 | 2.49% | 3,494 |
| May 21, 2026 | 3.61 | 3.72 | 3.61 | 3.61 | 3.61 | - | 1,745 |
| May 20, 2026 | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | 0.84% | 2,778 |
| May 19, 2026 | 3.67 | 3.69 | 3.58 | 3.58 | 3.58 | -0.56% | 5,491 |
| May 18, 2026 | 3.69 | 3.73 | 3.60 | 3.60 | 3.60 | 0.84% | 4,627 |
| May 15, 2026 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -3.25% | 2,083 |
| May 13, 2026 | 3.71 | 3.71 | 3.62 | 3.69 | 3.69 | 1.93% | 3,351 |
| May 12, 2026 | 3.70 | 3.74 | 3.57 | 3.62 | 3.62 | 0.28% | 21,055 |
| May 11, 2026 | 3.71 | 3.71 | 3.57 | 3.61 | 3.61 | -2.70% | 3,695 |
| May 8, 2026 | 3.73 | 3.74 | 3.57 | 3.71 | 3.71 | -0.54% | 2,872 |
| May 7, 2026 | 3.62 | 3.73 | 3.61 | 3.73 | 3.73 | -0.27% | 7,762 |
| May 6, 2026 | 3.57 | 3.75 | 3.57 | 3.74 | 3.74 | 0.81% | 26,446 |
| May 5, 2026 | 3.80 | 3.82 | 3.67 | 3.82 | 3.71 | 0.53% | 24,824 |
| May 4, 2026 | 3.68 | 3.98 | 3.57 | 3.80 | 3.69 | 2.70% | 37,780 |
| Apr 30, 2026 | 3.63 | 3.71 | 3.59 | 3.70 | 3.59 | 1.37% | 10,573 |
| Apr 29, 2026 | 3.68 | 3.79 | 3.58 | 3.65 | 3.54 | -0.82% | 20,530 |
| Apr 28, 2026 | 3.75 | 3.78 | 3.61 | 3.68 | 3.57 | -1.87% | 33,974 |
| Apr 27, 2026 | 3.79 | 3.82 | 3.75 | 3.75 | 3.64 | -0.79% | 64,852 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.70 | 3.78 | 3.67 | -0.79% | 55,751 |
| Apr 23, 2026 | 3.59 | 3.92 | 3.54 | 3.81 | 3.70 | 8.24% | 83,263 |
| Apr 22, 2026 | 3.31 | 3.61 | 3.30 | 3.52 | 3.42 | 8.98% | 191,863 |
| Apr 21, 2026 | 3.00 | 3.23 | 2.98 | 3.23 | 3.14 | 5.56% | 28,275 |
| Apr 20, 2026 | 2.91 | 3.06 | 2.85 | 3.06 | 2.97 | -1.29% | 12,325 |
| Apr 17, 2026 | 3.15 | 3.15 | 2.94 | 3.10 | 3.01 | -1.59% | 15,625 |
| Apr 16, 2026 | 3.16 | 3.16 | 2.90 | 3.15 | 3.06 | -0.32% | 131,035 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.07 | 1.94% | 34,761 |
| Apr 14, 2026 | 3.02 | 3.20 | 3.02 | 3.10 | 3.01 | -0.32% | 2,679 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.11 | 3.11 | 3.02 | -4.60% | 1,510 |
| Apr 10, 2026 | 3.20 | 3.26 | 3.04 | 3.26 | 3.17 | 1.88% | 26,384 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.11 | 3.23% | 7,187 |
| Apr 8, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.01 | 5.44% | 17,412 |
| Apr 7, 2026 | 2.94 | 3.08 | 2.94 | 2.94 | 2.86 | -2.00% | 3,029 |
| Apr 2, 2026 | 2.96 | 3.08 | 2.92 | 3.00 | 2.91 | 9.49% | 35,724 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.74 | 2.74 | 2.66 | -4.86% | 4,873 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.80 | 2.88 | 2.80 | 0.70% | 1,155 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.78 | -0.69% | 1,067 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | 5.11% | 76 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.66 | - | 12 |
| Mar 25, 2026 | 2.96 | 2.96 | 2.74 | 2.74 | 2.66 | -6.16% | 4,614 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.72 | 2.92 | 2.84 | -0.68% | 683 |
| Mar 23, 2026 | 2.92 | 2.98 | 2.72 | 2.94 | 2.86 | 5.00% | 1,998 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.72 | - | 750 |
| Mar 19, 2026 | 2.76 | 2.90 | 2.60 | 2.80 | 2.72 | - | 20,476 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.72 | -2.78% | 867 |
| Mar 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | 2.86% | 1 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.78 | 2.80 | 2.72 | -0.71% | 1,080 |
| Mar 13, 2026 | 2.82 | 2.98 | 2.82 | 2.82 | 2.74 | -4.08% | 32,299 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.86 | -1.34% | 200 |
| Mar 10, 2026 | 2.86 | 2.98 | 2.74 | 2.98 | 2.89 | 4.20% | 14,381 |
| Mar 9, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.78 | -4.67% | 1,367 |