Hacksaw AB (publ) (STO:HACK)
Sweden
· Delayed Price · Currency is SEK 77.80
+10.30 (15.26%)
At close: Apr 28, 2026
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.00 | 81.00 | 72.00 | 77.80 | 77.80 | 15.26% | 2,936,986 |
| Apr 27, 2026 | 67.65 | 67.95 | 66.90 | 67.50 | 67.50 | -0.07% | 493,334 |
| Apr 24, 2026 | 66.75 | 67.70 | 66.15 | 67.55 | 67.55 | 1.58% | 352,373 |
| Apr 23, 2026 | 67.55 | 67.70 | 65.70 | 66.50 | 66.50 | -1.48% | 412,766 |
| Apr 22, 2026 | 68.45 | 68.95 | 66.75 | 67.50 | 67.50 | -0.37% | 470,092 |
| Apr 21, 2026 | 67.45 | 67.95 | 66.85 | 67.75 | 67.75 | 0.37% | 413,011 |
| Apr 20, 2026 | 68.45 | 68.45 | 66.80 | 67.50 | 67.50 | -1.39% | 326,251 |
| Apr 17, 2026 | 67.30 | 69.70 | 67.25 | 68.45 | 68.45 | 0.66% | 657,942 |
| Apr 16, 2026 | 66.35 | 68.15 | 65.85 | 68.00 | 68.00 | 3.50% | 638,609 |
| Apr 15, 2026 | 64.75 | 66.10 | 64.10 | 65.70 | 65.70 | 1.62% | 563,816 |
| Apr 14, 2026 | 64.25 | 64.90 | 63.95 | 64.65 | 64.65 | 1.09% | 530,732 |
| Apr 13, 2026 | 62.30 | 64.25 | 61.75 | 63.95 | 63.95 | 2.48% | 495,820 |
| Apr 10, 2026 | 63.15 | 63.60 | 62.10 | 62.40 | 62.40 | - | 506,416 |
| Apr 9, 2026 | 64.60 | 64.60 | 61.85 | 62.40 | 62.40 | -2.95% | 755,506 |
| Apr 8, 2026 | 65.00 | 66.30 | 63.80 | 64.30 | 64.30 | 0.55% | 789,940 |
| Apr 7, 2026 | 62.15 | 64.50 | 62.00 | 63.95 | 63.95 | 3.78% | 664,138 |
| Apr 2, 2026 | 62.80 | 63.35 | 60.60 | 61.62 | 61.62 | -1.96% | 435,450 |
| Apr 1, 2026 | 60.00 | 63.17 | 59.80 | 62.85 | 62.85 | 5.65% | 1,446,746 |
| Mar 31, 2026 | 58.38 | 59.87 | 57.63 | 59.49 | 59.49 | 2.34% | 789,772 |
| Mar 30, 2026 | 56.00 | 58.34 | 56.00 | 58.13 | 58.13 | 3.14% | 493,870 |
| Mar 27, 2026 | 58.68 | 58.86 | 56.00 | 56.36 | 56.36 | -2.36% | 864,913 |
| Mar 26, 2026 | 57.87 | 58.56 | 56.62 | 57.72 | 57.72 | -1.06% | 731,985 |
| Mar 25, 2026 | 57.77 | 59.50 | 57.77 | 58.34 | 58.34 | 1.66% | 583,684 |
| Mar 24, 2026 | 58.04 | 58.93 | 57.38 | 57.39 | 57.39 | -0.59% | 600,382 |
| Mar 23, 2026 | 56.61 | 59.32 | 55.53 | 57.73 | 57.73 | 0.80% | 788,422 |
| Mar 20, 2026 | 57.90 | 59.28 | 56.92 | 57.27 | 57.27 | -1.56% | 761,131 |
| Mar 19, 2026 | 57.35 | 58.90 | 56.79 | 58.18 | 58.18 | 1.45% | 818,733 |
| Mar 18, 2026 | 57.93 | 58.00 | 56.35 | 57.35 | 57.35 | -0.43% | 738,211 |
| Mar 17, 2026 | 57.99 | 59.05 | 57.44 | 57.60 | 57.60 | -0.91% | 935,013 |
| Mar 16, 2026 | 58.77 | 59.93 | 57.93 | 58.13 | 58.13 | -0.95% | 805,116 |
| Mar 13, 2026 | 60.11 | 60.20 | 58.50 | 58.69 | 58.69 | -1.03% | 958,671 |
| Mar 12, 2026 | 56.62 | 60.40 | 56.25 | 59.30 | 59.30 | 4.84% | 1,453,264 |
| Mar 11, 2026 | 56.09 | 57.30 | 55.67 | 56.56 | 56.56 | 0.28% | 453,280 |
| Mar 10, 2026 | 57.69 | 58.39 | 55.94 | 56.40 | 56.40 | -1.48% | 1,189,874 |
| Mar 9, 2026 | 57.05 | 58.20 | 57.00 | 57.25 | 57.25 | -1.67% | 1,149,391 |
| 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% | 585,564 |
| 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 |