Hacksaw AB (publ) (STO:HACK)
Sweden
· Delayed Price · Currency is SEK 64.96
+2.57 (4.12%)
At close: Dec 5, 2025
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.50 | 65.50 | 62.50 | 64.96 | 64.96 | 4.12% | 306,615 |
| Dec 4, 2025 | 63.44 | 64.80 | 62.15 | 62.39 | 62.39 | -1.66% | 418,166 |
| Dec 3, 2025 | 63.01 | 64.11 | 62.90 | 63.44 | 63.44 | 0.70% | 188,033 |
| Dec 2, 2025 | 63.79 | 64.11 | 62.73 | 63.00 | 63.00 | -0.94% | 341,670 |
| Dec 1, 2025 | 64.70 | 65.48 | 63.05 | 63.60 | 63.60 | -1.55% | 325,624 |
| Nov 28, 2025 | 65.75 | 65.81 | 64.60 | 64.60 | 64.60 | -1.76% | 376,997 |
| Nov 27, 2025 | 65.28 | 66.43 | 65.28 | 65.76 | 65.76 | 0.72% | 162,471 |
| Nov 26, 2025 | 64.99 | 66.15 | 64.45 | 65.29 | 65.29 | 0.45% | 283,145 |
| Nov 25, 2025 | 65.11 | 66.28 | 64.26 | 65.00 | 65.00 | -0.17% | 557,515 |
| Nov 24, 2025 | 68.03 | 69.00 | 65.11 | 65.11 | 65.11 | -3.38% | 2,088,421 |
| Nov 21, 2025 | 67.11 | 69.01 | 66.96 | 67.39 | 67.39 | -0.96% | 298,304 |
| Nov 20, 2025 | 67.99 | 69.21 | 67.67 | 68.04 | 68.04 | 1.36% | 320,082 |
| Nov 19, 2025 | 67.18 | 68.04 | 66.84 | 67.13 | 67.13 | -0.07% | 298,920 |
| Nov 18, 2025 | 68.58 | 68.65 | 66.80 | 67.18 | 67.18 | -2.06% | 453,929 |
| Nov 17, 2025 | 70.45 | 71.00 | 68.44 | 68.59 | 68.59 | -2.71% | 306,713 |
| Nov 14, 2025 | 70.88 | 70.90 | 68.70 | 70.50 | 70.50 | 0.48% | 373,857 |
| Nov 13, 2025 | 70.79 | 70.99 | 69.69 | 70.16 | 70.16 | -0.89% | 370,369 |
| Nov 12, 2025 | 72.00 | 72.59 | 70.17 | 70.79 | 70.79 | -1.48% | 334,239 |
| Nov 11, 2025 | 73.82 | 73.82 | 70.60 | 71.85 | 71.85 | -2.24% | 496,540 |
| Nov 10, 2025 | 71.00 | 74.11 | 70.60 | 73.50 | 73.50 | 4.26% | 796,887 |
| Nov 7, 2025 | 70.00 | 71.75 | 69.50 | 70.50 | 70.50 | 1.22% | 687,647 |
| Nov 6, 2025 | 71.02 | 71.78 | 68.60 | 69.65 | 69.65 | -1.64% | 752,769 |
| Nov 5, 2025 | 72.52 | 72.66 | 70.51 | 70.81 | 70.81 | -3.33% | 937,244 |
| Nov 4, 2025 | 78.47 | 80.71 | 72.48 | 73.25 | 73.25 | -3.62% | 1,747,038 |
| Nov 3, 2025 | 75.92 | 77.50 | 75.36 | 76.00 | 76.00 | 0.14% | 851,772 |
| Oct 31, 2025 | 75.42 | 76.34 | 75.42 | 75.89 | 75.89 | 0.72% | 282,589 |
| Oct 30, 2025 | 74.10 | 75.35 | 72.97 | 75.35 | 75.35 | 1.69% | 451,042 |
| Oct 29, 2025 | 73.10 | 76.03 | 72.35 | 74.10 | 74.10 | 1.26% | 670,872 |
| Oct 28, 2025 | 73.00 | 73.96 | 72.41 | 73.18 | 73.18 | -0.12% | 405,029 |
| Oct 27, 2025 | 72.63 | 74.00 | 71.85 | 73.27 | 73.27 | 0.95% | 209,566 |
| Oct 24, 2025 | 71.00 | 73.55 | 70.94 | 72.58 | 72.58 | 2.86% | 350,763 |
| Oct 23, 2025 | 70.00 | 72.00 | 70.00 | 70.56 | 70.56 | -0.82% | 206,350 |
| Oct 22, 2025 | 70.63 | 71.93 | 69.82 | 71.14 | 71.14 | 0.74% | 145,875 |
| Oct 21, 2025 | 69.70 | 71.02 | 69.15 | 70.62 | 70.62 | 1.32% | 202,036 |
| Oct 20, 2025 | 68.65 | 70.65 | 68.56 | 69.70 | 69.70 | 1.43% | 158,393 |
| Oct 17, 2025 | 70.31 | 70.50 | 68.50 | 68.72 | 68.72 | -2.21% | 279,396 |
| Oct 16, 2025 | 71.10 | 71.50 | 70.06 | 70.27 | 70.27 | -1.17% | 173,919 |
| Oct 15, 2025 | 70.55 | 71.51 | 69.84 | 71.10 | 71.10 | 0.51% | 240,283 |
| Oct 14, 2025 | 70.74 | 71.03 | 69.38 | 70.74 | 70.74 | -0.17% | 144,206 |
| Oct 13, 2025 | 70.39 | 71.17 | 69.94 | 70.86 | 70.86 | 0.55% | 769,951 |
| Oct 10, 2025 | 72.84 | 73.80 | 70.47 | 70.47 | 70.47 | -3.85% | 271,337 |
| Oct 9, 2025 | 70.94 | 73.63 | 70.50 | 73.29 | 73.29 | 3.30% | 430,287 |
| Oct 8, 2025 | 69.48 | 71.20 | 68.73 | 70.95 | 70.95 | 1.91% | 296,341 |
| Oct 7, 2025 | 69.99 | 70.70 | 69.45 | 69.62 | 69.62 | -0.88% | 273,960 |
| Oct 6, 2025 | 67.65 | 70.24 | 67.65 | 70.24 | 70.24 | 3.74% | 634,417 |
| Oct 3, 2025 | 67.09 | 68.43 | 67.09 | 67.71 | 67.71 | 0.82% | 110,055 |
| Oct 2, 2025 | 67.53 | 68.45 | 66.91 | 67.16 | 67.16 | -0.39% | 323,722 |
| Oct 1, 2025 | 68.34 | 68.40 | 67.34 | 67.42 | 67.42 | -1.52% | 232,137 |
| Sep 30, 2025 | 69.73 | 69.73 | 67.39 | 68.46 | 68.46 | -2.19% | 265,272 |
| Sep 29, 2025 | 69.00 | 69.99 | 68.27 | 69.99 | 69.99 | 2.07% | 104,744 |
| Sep 26, 2025 | 69.51 | 70.10 | 67.65 | 68.57 | 68.57 | -1.58% | 296,602 |
| Sep 25, 2025 | 69.01 | 70.33 | 68.38 | 69.67 | 69.67 | 0.48% | 106,286 |
| Sep 24, 2025 | 70.04 | 70.04 | 68.60 | 69.34 | 69.34 | -1.06% | 156,291 |
| Sep 23, 2025 | 71.01 | 71.50 | 69.94 | 70.08 | 70.08 | -1.32% | 170,100 |
| Sep 22, 2025 | 71.60 | 72.20 | 70.16 | 71.02 | 71.02 | -1.16% | 221,115 |
| Sep 19, 2025 | 72.98 | 73.00 | 71.40 | 71.85 | 71.85 | -1.64% | 158,154 |
| Sep 18, 2025 | 71.69 | 73.47 | 71.60 | 73.05 | 73.05 | 2.12% | 244,307 |
| Sep 17, 2025 | 73.01 | 73.11 | 71.34 | 71.53 | 71.53 | -1.61% | 294,375 |
| Sep 16, 2025 | 72.26 | 74.61 | 72.00 | 72.70 | 72.70 | 0.75% | 469,214 |
| Sep 15, 2025 | 69.01 | 73.40 | 69.00 | 72.16 | 72.16 | 5.82% | 495,100 |
| Sep 12, 2025 | 67.28 | 69.11 | 67.25 | 68.19 | 68.19 | 1.55% | 159,348 |
| Sep 11, 2025 | 67.00 | 67.60 | 66.59 | 67.15 | 67.15 | 0.48% | 204,532 |
| Sep 10, 2025 | 67.21 | 67.21 | 65.88 | 66.83 | 66.83 | -0.58% | 141,651 |
| Sep 9, 2025 | 66.51 | 67.49 | 65.23 | 67.22 | 67.22 | 1.48% | 562,668 |
| Sep 8, 2025 | 65.26 | 66.35 | 65.10 | 66.24 | 66.24 | 1.81% | 101,526 |
| Sep 5, 2025 | 65.07 | 65.72 | 64.77 | 65.06 | 65.06 | 0.15% | 96,454 |
| Sep 4, 2025 | 65.39 | 65.39 | 63.61 | 64.96 | 64.96 | -0.44% | 254,454 |
| Sep 3, 2025 | 63.61 | 66.32 | 63.60 | 65.25 | 65.25 | 3.31% | 259,042 |
| Sep 2, 2025 | 65.50 | 65.89 | 63.16 | 63.16 | 63.16 | -3.79% | 622,020 |
| Sep 1, 2025 | 66.49 | 67.87 | 65.01 | 65.65 | 65.65 | -1.28% | 263,325 |
| Aug 29, 2025 | 70.99 | 71.70 | 65.13 | 66.50 | 66.50 | -6.01% | 1,299,753 |
| Aug 28, 2025 | 69.71 | 70.94 | 69.65 | 70.75 | 70.75 | 1.40% | 114,405 |
| Aug 27, 2025 | 69.15 | 70.15 | 68.90 | 69.77 | 69.77 | 0.98% | 87,141 |
| Aug 26, 2025 | 70.62 | 71.24 | 69.01 | 69.09 | 69.09 | -2.42% | 175,921 |
| Aug 25, 2025 | 70.16 | 71.30 | 69.90 | 70.80 | 70.80 | 1.46% | 245,544 |
| Aug 22, 2025 | 68.60 | 69.90 | 68.02 | 69.78 | 69.78 | 1.87% | 131,159 |
| Aug 21, 2025 | 68.00 | 69.00 | 67.90 | 68.50 | 68.50 | 1.03% | 152,199 |
| Aug 20, 2025 | 67.00 | 68.06 | 66.99 | 67.80 | 67.80 | 1.19% | 79,063 |
| Aug 19, 2025 | 69.00 | 69.38 | 67.00 | 67.00 | 67.00 | -2.90% | 172,262 |
| Aug 18, 2025 | 67.31 | 69.54 | 67.31 | 69.00 | 69.00 | 2.85% | 234,542 |
| Aug 15, 2025 | 68.91 | 69.13 | 67.09 | 67.09 | 67.09 | -2.20% | 250,207 |
| Aug 14, 2025 | 68.17 | 69.02 | 67.49 | 68.60 | 68.60 | 0.63% | 252,891 |
| Aug 13, 2025 | 68.24 | 68.67 | 66.61 | 68.17 | 68.17 | -0.07% | 693,595 |
| Aug 12, 2025 | 68.50 | 68.99 | 67.72 | 68.22 | 68.22 | -0.41% | 253,162 |
| Aug 11, 2025 | 69.76 | 70.49 | 67.54 | 68.50 | 68.50 | -1.79% | 418,179 |
| Aug 8, 2025 | 71.60 | 71.99 | 69.66 | 69.75 | 69.75 | -2.45% | 417,974 |
| Aug 7, 2025 | 73.85 | 74.10 | 71.01 | 71.50 | 71.50 | -2.72% | 652,808 |
| Aug 6, 2025 | 72.80 | 74.25 | 72.00 | 73.50 | 73.50 | 2.44% | 555,129 |
| Aug 5, 2025 | 81.00 | 81.65 | 71.75 | 71.75 | 71.75 | -4.33% | 2,250,139 |
| Aug 4, 2025 | 75.55 | 77.00 | 73.95 | 75.00 | 75.00 | -0.73% | 188,196 |
| Aug 1, 2025 | 77.15 | 78.20 | 75.00 | 75.55 | 75.55 | -2.07% | 223,551 |
| Jul 31, 2025 | 79.00 | 80.40 | 77.00 | 77.15 | 77.15 | -1.47% | 359,064 |
| Jul 30, 2025 | 87.35 | 87.50 | 76.00 | 78.30 | 78.30 | -8.53% | 1,387,282 |
| Jul 29, 2025 | 84.55 | 86.90 | 75.00 | 85.60 | 85.60 | 2.27% | 563,343 |
| Jul 28, 2025 | 84.75 | 84.90 | 81.25 | 83.70 | 83.70 | -0.65% | 297,702 |
| Jul 25, 2025 | 82.00 | 85.50 | 82.00 | 84.25 | 84.25 | 3.06% | 484,660 |
| Jul 24, 2025 | 79.50 | 82.10 | 79.25 | 81.75 | 81.75 | 3.02% | 756,933 |
| Jul 23, 2025 | 78.50 | 79.90 | 77.60 | 79.35 | 79.35 | 1.73% | 668,014 |
| Jul 22, 2025 | 78.15 | 78.50 | 76.90 | 78.00 | 78.00 | 0.39% | 101,281 |
| Jul 21, 2025 | 80.05 | 80.25 | 76.45 | 77.70 | 77.70 | -2.81% | 386,187 |