Hultstrom Group AB (publ) (STO:HULT.B)
Sweden
· Delayed Price · Currency is SEK 3.680
-0.070 (-1.87%)
At close: Apr 28, 2026
Hultstrom Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.79 | 3.82 | 3.75 | 3.75 | 3.75 | -0.79% | 64,852 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.70 | 3.78 | 3.78 | -0.79% | 55,751 |
| Apr 23, 2026 | 3.59 | 3.92 | 3.54 | 3.81 | 3.81 | 8.24% | 83,263 |
| Apr 22, 2026 | 3.31 | 3.61 | 3.30 | 3.52 | 3.52 | 8.98% | 191,863 |
| Apr 21, 2026 | 3.00 | 3.23 | 2.98 | 3.23 | 3.23 | 5.56% | 28,275 |
| Apr 20, 2026 | 2.91 | 3.06 | 2.85 | 3.06 | 3.06 | -1.29% | 12,325 |
| Apr 17, 2026 | 3.15 | 3.15 | 2.94 | 3.10 | 3.10 | -1.59% | 15,625 |
| Apr 16, 2026 | 3.16 | 3.16 | 2.90 | 3.15 | 3.15 | -0.32% | 131,035 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 34,761 |
| Apr 14, 2026 | 3.02 | 3.20 | 3.02 | 3.10 | 3.10 | -0.32% | 2,679 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -4.60% | 1,510 |
| Apr 10, 2026 | 3.20 | 3.26 | 3.04 | 3.26 | 3.26 | 1.87% | 26,384 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3.23% | 7,187 |
| Apr 8, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 5.44% | 17,412 |
| Apr 7, 2026 | 2.94 | 3.08 | 2.94 | 2.94 | 2.94 | -2.00% | 3,029 |
| Apr 2, 2026 | 2.96 | 3.08 | 2.92 | 3.00 | 3.00 | 9.49% | 35,724 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -4.86% | 4,873 |
| Mar 31, 2026 | 2.92 | 2.92 | 2.80 | 2.88 | 2.88 | 0.70% | 1,155 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 1,067 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.11% | 76 |
| Mar 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 12 |
| Mar 25, 2026 | 2.96 | 2.96 | 2.74 | 2.74 | 2.74 | -6.16% | 4,614 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.72 | 2.92 | 2.92 | -0.68% | 683 |
| Mar 23, 2026 | 2.92 | 2.98 | 2.72 | 2.94 | 2.94 | 5.00% | 1,998 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | - | 750 |
| Mar 19, 2026 | 2.76 | 2.90 | 2.60 | 2.80 | 2.80 | - | 20,476 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 867 |
| Mar 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | 1 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.78 | 2.80 | 2.80 | -0.71% | 1,080 |
| Mar 13, 2026 | 2.82 | 2.98 | 2.82 | 2.82 | 2.82 | -4.08% | 32,299 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 200 |
| Mar 10, 2026 | 2.86 | 2.98 | 2.74 | 2.98 | 2.98 | 4.20% | 14,381 |
| Mar 9, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -4.67% | 1,367 |
| 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 |