Hultstrom Group AB (publ) (STO:HULT.B)
Sweden
· Delayed Price · Currency is SEK 3.000
+0.060 (2.04%)
At close: Mar 6, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 2,440 |
| Mar 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 250 |
| Mar 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | 13 |
| Mar 3, 2026 | 2.94 | 2.94 | 2.76 | 2.76 | 2.76 | -1.43% | 425 |
| Mar 2, 2026 | 2.76 | 2.88 | 2.76 | 2.80 | 2.80 | - | 6,321 |
| Feb 27, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.45% | 4,452 |
| Feb 26, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 5,632 |
| Feb 25, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -3.31% | 1,022 |
| Feb 24, 2026 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 7.86% | 24,400 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 8,830 |
| Feb 20, 2026 | 2.78 | 2.94 | 2.76 | 2.80 | 2.80 | -5.41% | 30,206 |
| Feb 19, 2026 | 2.90 | 3.06 | 2.70 | 2.96 | 2.96 | 2.07% | 4,875 |
| Feb 18, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | 5.84% | 10,942 |
| Feb 17, 2026 | 2.88 | 3.02 | 2.74 | 2.74 | 2.74 | -12.18% | 16,317 |
| Feb 16, 2026 | 2.86 | 3.20 | 2.86 | 3.12 | 3.12 | 4.70% | 7,691 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | 2.76% | 15,550 |
| Feb 12, 2026 | 2.70 | 2.94 | 2.70 | 2.90 | 2.90 | -11.59% | 53,899 |
| Feb 11, 2026 | 3.10 | 3.28 | 3.00 | 3.28 | 3.28 | 3.14% | 36,052 |
| Feb 10, 2026 | 3.26 | 3.26 | 3.00 | 3.18 | 3.18 | -2.45% | 3,493 |
| Feb 9, 2026 | 2.80 | 3.26 | 2.80 | 3.26 | 3.26 | 9.40% | 33,215 |
| Feb 6, 2026 | 2.80 | 2.98 | 2.62 | 2.98 | 2.98 | 3.47% | 2,304 |
| Feb 5, 2026 | 2.88 | 3.08 | 2.80 | 2.88 | 2.88 | -0.69% | 31,672 |
| Feb 4, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | 1,542 |
| Feb 3, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | 0.67% | 10,658 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.96 | 2.98 | 2.98 | -0.67% | 14,213 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | - | 2,758 |
| Jan 29, 2026 | 3.12 | 3.18 | 3.00 | 3.00 | 3.00 | -3.23% | 13,054 |
| Jan 28, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 10,974 |
| Jan 27, 2026 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -1.28% | 8,383 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.00 | 3.12 | 3.12 | 3.31% | 1,970 |
| Jan 23, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | -0.66% | 4,194 |
| Jan 22, 2026 | 3.16 | 3.16 | 2.94 | 3.04 | 3.04 | 4.11% | 8,211 |
| Jan 21, 2026 | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -4.58% | 5,067 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | - | 2,612 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -3.77% | 2,171 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | 1.92% | 8,378 |
| Jan 15, 2026 | 2.98 | 3.24 | 2.98 | 3.12 | 3.12 | 4.70% | 28,404 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -3.87% | 1,778 |
| Jan 13, 2026 | 3.02 | 3.10 | 2.92 | 3.10 | 3.10 | - | 83,722 |
| Jan 12, 2026 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | - | 15,585 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 1,151 |
| Jan 8, 2026 | 3.06 | 3.22 | 3.02 | 3.22 | 3.22 | - | 1,111 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | 2.55% | 5,485 |
| Jan 5, 2026 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 7,184 |
| Jan 2, 2026 | 3.18 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 5,899 |
| Dec 30, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 2.60% | 13,154 |
| Dec 29, 2025 | 2.98 | 3.18 | 2.94 | 3.08 | 3.08 | 2.67% | 6,396 |
| Dec 23, 2025 | 2.98 | 3.14 | 2.98 | 3.00 | 3.00 | -5.06% | 4,196 |
| Dec 22, 2025 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 5.33% | 21,643 |
| Dec 19, 2025 | 3.00 | 3.18 | 3.00 | 3.00 | 3.00 | -3.23% | 8,632 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 398 |
| Dec 17, 2025 | 3.08 | 3.14 | 3.02 | 3.12 | 3.12 | -3.11% | 32,811 |
| Dec 16, 2025 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 6.62% | 31,754 |
| Dec 15, 2025 | 3.16 | 3.16 | 3.00 | 3.02 | 3.02 | -7.36% | 28,972 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 3,780 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 60 |
| Dec 10, 2025 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 3.11% | 1,130 |
| Dec 9, 2025 | 3.24 | 3.24 | 3.12 | 3.22 | 3.22 | 2.55% | 3,391 |
| Dec 8, 2025 | 3.12 | 3.26 | 3.12 | 3.14 | 3.14 | -3.68% | 10,241 |
| Dec 5, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | -0.61% | 3,028 |
| Dec 4, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 7.19% | 143 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.06 | 3.06 | 3.06 | -3.77% | 2,115 |
| Dec 2, 2025 | 3.12 | 3.36 | 3.12 | 3.18 | 3.18 | -1.24% | 1,157 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.06 | 3.22 | 3.22 | - | 935 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 2 |
| Nov 27, 2025 | 3.32 | 3.32 | 3.10 | 3.14 | 3.14 | -5.99% | 17,837 |
| Nov 26, 2025 | 3.26 | 3.38 | 3.16 | 3.34 | 3.34 | 7.05% | 796 |
| Nov 25, 2025 | 3.20 | 3.38 | 3.12 | 3.12 | 3.12 | -9.83% | 8,074 |
| Nov 24, 2025 | 3.30 | 3.46 | 3.08 | 3.46 | 3.46 | 3.59% | 102,615 |
| Nov 21, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -3.47% | 2,772 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 214 |
| Nov 19, 2025 | 3.34 | 3.42 | 3.24 | 3.40 | 3.40 | 1.80% | 5,041 |
| Nov 18, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | - | 5,951 |
| Nov 17, 2025 | 3.34 | 3.44 | 3.28 | 3.34 | 3.34 | -1.18% | 31,143 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.36 | 3.38 | 3.38 | - | 10,261 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.28 | 3.38 | 3.38 | -2.31% | 7,483 |
| Nov 12, 2025 | 3.40 | 3.46 | 3.32 | 3.46 | 3.46 | 0.58% | 11,847 |
| Nov 11, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.38% | 176 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.34 | 3.36 | 3.36 | -5.08% | 7,209 |
| Nov 7, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 3.51% | 2,536 |
| Nov 6, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.42 | -2.29% | 2,062 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | - | 241 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 6,261 |
| Nov 3, 2025 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | 2.94% | 5,236 |
| Oct 31, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 42 |
| Oct 30, 2025 | 3.44 | 3.54 | 3.42 | 3.54 | 3.54 | 2.91% | 7,677 |
| Oct 29, 2025 | 3.42 | 3.58 | 3.34 | 3.44 | 3.44 | - | 26,487 |
| Oct 28, 2025 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -3.91% | 2,669 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.44 | 3.58 | 3.58 | -1.65% | 13,870 |
| Oct 24, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 9,421 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | 3,812 |
| Oct 22, 2025 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 1.73% | 26,270 |
| Oct 21, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 4,577 |
| Oct 20, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 322 |
| Oct 17, 2025 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 7,743 |
| Oct 16, 2025 | 3.56 | 3.60 | 3.46 | 3.48 | 3.48 | 0.58% | 23,781 |
| Oct 15, 2025 | 3.56 | 3.60 | 3.44 | 3.46 | 3.46 | -2.26% | 53,130 |
| Oct 14, 2025 | 3.50 | 3.54 | 3.42 | 3.54 | 3.54 | 1.14% | 8,192 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.44 | 3.50 | 3.50 | 2.34% | 9,228 |
| Oct 10, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.42 | -1.16% | 14,682 |