Hultstrom Group AB (publ) (STO:SPACEN.B)
Sweden · Delayed Price · Currency is SEK 3.870
-0.080 (-2.03%)
At close: Aug 12, 2026
Hultstrom Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.95 | 3.95 | 3.83 | 3.87 | 3.87 | -2.03% | 111,742 |
| Aug 11, 2026 | 3.97 | 4.00 | 3.90 | 3.95 | 3.95 | - | 49,790 |
| Aug 10, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.50% | 6,956 |
| Aug 7, 2026 | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | - | 4,395 |
| Aug 6, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.76% | 16,547 |
| Aug 5, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -0.25% | 22,197 |
| Aug 4, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | - | 14,695 |
| Aug 3, 2026 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 123,678 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.27% | 693 |
| Jul 30, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 5,079 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.76% | 13,663 |
| Jul 28, 2026 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 278,872 |
| Jul 27, 2026 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | -0.51% | 110,038 |
| Jul 24, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.82% | 35,274 |
| Jul 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 70,296 |
| Jul 22, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | - | 10,399 |
| Jul 21, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | - | 159,022 |
| Jul 20, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | - | 203,083 |
| Jul 17, 2026 | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | -1.79% | 17,747 |
| Jul 16, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 1,716 |
| Jul 15, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 3,121 |
| Jul 14, 2026 | 3.87 | 3.95 | 3.84 | 3.94 | 3.94 | -0.51% | 2,905 |
| Jul 13, 2026 | 3.84 | 4.00 | 3.80 | 3.96 | 3.96 | 3.13% | 275,069 |
| Jul 10, 2026 | 3.85 | 3.88 | 3.79 | 3.84 | 3.84 | -1.54% | 526,398 |
| Jul 9, 2026 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 1.30% | 10,865 |
| Jul 8, 2026 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 201,169 |
| Jul 7, 2026 | 3.89 | 3.91 | 3.87 | 3.87 | 3.87 | -0.77% | 18,863 |
| Jul 6, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 1.04% | 57,088 |
| 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 |