Hultstrom Group AB (publ) (STO:HULT.B)
Sweden · Delayed Price · Currency is SEK 3.490
+0.180 (5.44%)
At close: Jun 12, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |