Hultstrom Group AB (publ) (STO:SPACEN.B)
Sweden · Delayed Price · Currency is SEK 3.900
+0.100 (2.63%)
At close: Sep 1, 2026
Hultstrom Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 22,627 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.51 | 3.80 | 3.80 | -0.78% | 8,823 |
| Aug 28, 2026 | 3.85 | 3.91 | 3.70 | 3.83 | 3.83 | 0.52% | 93,014 |
| Aug 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 36,221 |
| Aug 26, 2026 | 3.93 | 3.93 | 3.81 | 3.81 | 3.81 | -3.30% | 21,876 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.84 | 3.94 | 3.94 | 1.03% | 1,199 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | - | 1,378 |
| Aug 21, 2026 | 3.90 | 3.98 | 3.87 | 3.90 | 3.90 | - | 60,701 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -0.26% | 21,530 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.01% | 1,897 |
| Aug 18, 2026 | 3.99 | 4.00 | 3.91 | 3.99 | 3.99 | 0.25% | 19,250 |
| Aug 17, 2026 | 4.02 | 4.09 | 3.98 | 3.98 | 3.98 | 1.79% | 24,426 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.76% | 1,225 |
| Aug 13, 2026 | 3.96 | 3.98 | 3.85 | 3.98 | 3.98 | 2.84% | 37,983 |
| 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 |