Hultstrom Group AB (publ) (STO:HULT.B)
Sweden · Delayed Price · Currency is SEK 3.860
+0.010 (0.26%)
At close: Jul 3, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | 0.26% | 26,745 |
| Jul 2, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 12,986 |
| Jul 1, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 45,921 |
| Jun 30, 2026 | 3.89 | 3.90 | 3.84 | 3.89 | 3.89 | 0.26% | 6,419 |
| Jun 29, 2026 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 1.84% | 41,227 |
| Jun 26, 2026 | 3.82 | 3.85 | 3.81 | 3.81 | 3.81 | -0.52% | 485,643 |
| Jun 25, 2026 | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | 0.79% | 338,852 |
| Jun 24, 2026 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | -0.26% | 292,256 |
| Jun 23, 2026 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 688,796 |
| Jun 22, 2026 | 3.77 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 357,026 |
| Jun 18, 2026 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | 0.53% | 84,564 |
| Jun 17, 2026 | 3.86 | 3.86 | 3.65 | 3.75 | 3.75 | 2.74% | 206,219 |
| Jun 16, 2026 | 3.35 | 4.01 | 3.35 | 3.65 | 3.65 | 8.96% | 66,909 |
| Jun 15, 2026 | 3.49 | 3.50 | 3.31 | 3.35 | 3.35 | -4.01% | 3,999 |
| Jun 12, 2026 | 3.41 | 3.49 | 3.08 | 3.49 | 3.49 | 5.44% | 7,874 |
| Jun 11, 2026 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -2.65% | 1,003 |
| Jun 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 973 |
| Jun 9, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 2.94% | 52 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -4.49% | 4,765 |
| Jun 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.79% | 53 |
| Jun 4, 2026 | 3.49 | 3.58 | 3.43 | 3.43 | 3.43 | -1.72% | 124 |
| Jun 3, 2026 | 3.44 | 3.59 | 3.44 | 3.49 | 3.49 | -2.51% | 1,594 |
| Jun 2, 2026 | 3.45 | 3.60 | 3.37 | 3.58 | 3.58 | -0.56% | 2,744 |
| Jun 1, 2026 | 3.51 | 3.60 | 3.27 | 3.60 | 3.60 | -1.37% | 35,399 |
| May 29, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 1.39% | 1,632 |
| May 28, 2026 | 3.63 | 3.63 | 3.52 | 3.60 | 3.60 | -0.28% | 931 |
| May 27, 2026 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | -2.43% | 9,737 |
| May 26, 2026 | 3.54 | 3.70 | 3.52 | 3.70 | 3.70 | 3.35% | 5,060 |
| May 25, 2026 | 3.62 | 3.70 | 3.58 | 3.58 | 3.58 | -3.24% | 290 |
| 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 |