Hacksaw AB (publ) (STO:HACK)
Sweden
· Delayed Price · Currency is SEK 58.22
+0.29 (0.50%)
At close: Mar 6, 2026
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.01 | 58.93 | 57.04 | 58.22 | 58.22 | 0.50% | 641,266 |
| Mar 5, 2026 | 57.81 | 58.70 | 56.94 | 57.93 | 57.93 | 0.87% | 861,096 |
| Mar 4, 2026 | 56.51 | 57.96 | 56.00 | 57.43 | 57.43 | 2.13% | 552,662 |
| Mar 3, 2026 | 57.53 | 57.90 | 55.85 | 56.23 | 56.23 | -2.26% | 634,334 |
| Mar 2, 2026 | 57.88 | 58.11 | 56.66 | 57.53 | 57.53 | -1.29% | 688,073 |
| Feb 27, 2026 | 59.10 | 59.50 | 57.75 | 58.28 | 58.28 | -1.35% | 888,275 |
| Feb 26, 2026 | 57.00 | 59.23 | 56.99 | 59.08 | 59.08 | 4.09% | 934,262 |
| Feb 25, 2026 | 54.87 | 56.97 | 54.87 | 56.76 | 56.76 | 3.44% | 791,256 |
| Feb 24, 2026 | 54.82 | 56.00 | 54.26 | 54.87 | 54.87 | 0.15% | 654,211 |
| Feb 23, 2026 | 55.28 | 56.18 | 54.68 | 54.79 | 54.79 | -1.01% | 966,095 |
| Feb 20, 2026 | 57.16 | 57.61 | 55.17 | 55.35 | 55.35 | -3.15% | 1,239,625 |
| Feb 19, 2026 | 58.30 | 59.07 | 57.15 | 57.15 | 57.15 | -1.80% | 1,095,245 |
| Feb 18, 2026 | 56.79 | 58.59 | 55.00 | 58.20 | 58.20 | 2.48% | 1,416,158 |
| Feb 17, 2026 | 55.38 | 59.98 | 54.00 | 56.79 | 56.79 | 1.01% | 3,434,445 |
| Feb 16, 2026 | 55.50 | 57.06 | 55.27 | 56.22 | 56.22 | 1.85% | 611,285 |
| Feb 13, 2026 | 54.35 | 55.70 | 53.76 | 55.20 | 55.20 | 1.64% | 336,049 |
| Feb 12, 2026 | 55.30 | 55.40 | 53.99 | 54.31 | 54.31 | -1.81% | 358,689 |
| Feb 11, 2026 | 57.35 | 57.50 | 55.24 | 55.31 | 55.31 | -3.56% | 285,679 |
| Feb 10, 2026 | 55.20 | 57.80 | 55.20 | 57.35 | 57.35 | 3.89% | 339,359 |
| Feb 9, 2026 | 56.51 | 56.51 | 54.11 | 55.20 | 55.20 | 0.36% | 281,442 |
| Feb 6, 2026 | 53.36 | 55.06 | 52.37 | 55.00 | 55.00 | 3.07% | 497,653 |
| Feb 5, 2026 | 55.94 | 56.50 | 53.00 | 53.36 | 53.36 | -4.66% | 629,675 |
| Feb 4, 2026 | 55.28 | 56.42 | 54.30 | 55.97 | 55.97 | 1.49% | 586,275 |
| Feb 3, 2026 | 56.00 | 57.15 | 55.00 | 55.15 | 55.15 | -1.87% | 653,464 |
| Feb 2, 2026 | 56.00 | 57.50 | 54.78 | 56.20 | 56.20 | -0.85% | 852,739 |
| Jan 30, 2026 | 56.42 | 57.30 | 56.28 | 56.68 | 56.68 | 0.48% | 358,650 |
| Jan 29, 2026 | 58.01 | 58.55 | 56.10 | 56.41 | 56.41 | -2.54% | 504,051 |
| Jan 28, 2026 | 56.90 | 58.17 | 56.38 | 57.88 | 57.88 | 1.54% | 508,875 |
| Jan 27, 2026 | 57.50 | 57.84 | 56.78 | 57.00 | 57.00 | -0.73% | 916,438 |
| Jan 26, 2026 | 58.99 | 59.40 | 56.85 | 57.42 | 57.42 | -2.26% | 814,089 |
| Jan 23, 2026 | 56.02 | 59.21 | 56.00 | 58.75 | 58.75 | 4.91% | 949,358 |
| Jan 22, 2026 | 56.49 | 56.99 | 55.48 | 56.00 | 56.00 | - | 598,647 |
| Jan 21, 2026 | 54.95 | 56.78 | 54.95 | 56.00 | 56.00 | 1.91% | 623,020 |
| Jan 20, 2026 | 56.00 | 56.10 | 54.81 | 54.95 | 54.95 | -1.98% | 925,429 |
| Jan 19, 2026 | 57.10 | 57.10 | 56.01 | 56.06 | 56.06 | -3.39% | 516,047 |
| Jan 16, 2026 | 58.19 | 59.18 | 56.41 | 58.03 | 58.03 | -0.45% | 577,783 |
| Jan 15, 2026 | 57.35 | 58.36 | 56.01 | 58.29 | 58.29 | 1.66% | 573,496 |
| Jan 14, 2026 | 58.11 | 58.68 | 56.48 | 57.34 | 57.34 | -1.43% | 515,042 |
| Jan 13, 2026 | 60.20 | 60.25 | 57.50 | 58.17 | 58.17 | -2.99% | 927,339 |
| Jan 12, 2026 | 60.75 | 60.78 | 59.52 | 59.96 | 59.96 | -1.27% | 467,391 |
| Jan 9, 2026 | 61.15 | 61.61 | 60.41 | 60.73 | 60.73 | -0.69% | 368,479 |
| Jan 8, 2026 | 63.69 | 64.15 | 60.86 | 61.15 | 61.15 | -3.93% | 902,561 |
| Jan 7, 2026 | 63.00 | 64.46 | 62.90 | 63.65 | 63.65 | 2.84% | 581,662 |
| Jan 5, 2026 | 62.60 | 63.50 | 61.65 | 61.89 | 61.89 | 0.88% | 475,257 |
| Jan 2, 2026 | 63.54 | 63.69 | 61.20 | 61.35 | 61.35 | -3.29% | 413,779 |
| Dec 30, 2025 | 62.95 | 63.63 | 62.46 | 63.44 | 63.44 | 0.51% | 323,396 |
| Dec 29, 2025 | 62.56 | 63.88 | 62.50 | 63.12 | 63.12 | 0.81% | 662,007 |
| Dec 23, 2025 | 61.67 | 63.00 | 60.82 | 62.61 | 62.61 | 1.57% | 955,214 |
| Dec 22, 2025 | 59.22 | 61.98 | 59.08 | 61.64 | 61.64 | 3.89% | 615,350 |
| Dec 19, 2025 | 60.45 | 62.10 | 59.33 | 59.33 | 59.33 | -1.92% | 2,588,379 |
| Dec 18, 2025 | 61.01 | 61.55 | 60.22 | 60.49 | 60.49 | -1.55% | 543,067 |
| Dec 17, 2025 | 62.31 | 62.54 | 61.38 | 61.44 | 61.44 | -1.49% | 418,465 |
| Dec 16, 2025 | 63.13 | 63.28 | 62.12 | 62.37 | 62.37 | -1.44% | 397,029 |
| Dec 15, 2025 | 65.89 | 66.00 | 63.02 | 63.28 | 63.28 | -3.65% | 518,598 |
| Dec 12, 2025 | 64.73 | 66.69 | 64.30 | 65.68 | 65.68 | 1.86% | 441,647 |
| Dec 11, 2025 | 64.52 | 66.07 | 64.00 | 64.48 | 64.48 | 0.70% | 428,052 |
| Dec 10, 2025 | 62.98 | 64.28 | 62.69 | 64.03 | 64.03 | 1.63% | 178,479 |
| Dec 9, 2025 | 64.49 | 65.05 | 62.89 | 63.00 | 63.00 | -2.45% | 507,377 |
| Dec 8, 2025 | 63.70 | 65.97 | 63.70 | 64.58 | 64.58 | -0.58% | 366,167 |
| 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% | 367,316 |
| Dec 1, 2025 | 64.70 | 65.48 | 63.05 | 63.60 | 63.60 | -1.55% | 331,167 |
| Nov 28, 2025 | 65.75 | 65.81 | 64.60 | 64.60 | 64.60 | -1.76% | 399,125 |
| 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% | 2,102,466 |
| 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 |