Stockholm - Delayed Quote
SEK
Hacksaw AB (publ) (HACK.ST)
55.60
+1.15
(+2.11%)
At close: October 30 at 12:59:34 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.20
55.80
54.10
55.60
55.60
839,307
Oct 29, 2026
53.60
54.95
53.40
54.45
54.45
533,900
Oct 28, 2026
53.85
54.00
53.35
53.60
53.60
567,311
Oct 27, 2026
54.45
54.65
53.40
53.90
53.90
764,435
Oct 26, 2026
54.05
55.85
54.00
54.05
54.05
1,274,065
Oct 23, 2026
54.80
55.05
53.80
54.60
54.60
756,593
Oct 22, 2026
55.55
55.55
54.35
55.00
55.00
747,809
Oct 21, 2026
54.20
56.10
54.00
55.80
55.80
1,165,789
Oct 20, 2026
55.00
55.35
53.80
54.40
54.40
1,253,403
Oct 19, 2026
56.00
56.15
54.80
54.95
54.95
1,527,121
Oct 16, 2026
57.20
58.90
57.00
57.20
57.20
1,543,526
Oct 15, 2026
55.90
57.50
55.05
57.10
57.10
3,947,889
Oct 14, 2026
58.10
58.60
55.10
55.25
55.25
3,554,862
Oct 13, 2026
57.25
58.30
56.15
58.10
58.10
2,440,126
Oct 12, 2026
59.65
61.65
56.95
58.00
58.00
10,939,946
Oct 9, 2026
81.40
81.75
80.15
81.50
81.50
786,246
Oct 8, 2026
81.85
82.95
80.75
81.45
81.45
532,056
Oct 7, 2026
82.15
83.20
81.05
81.60
81.60
639,655
Oct 6, 2026
82.75
83.25
81.60
82.15
82.15
588,346
Oct 5, 2026
84.20
84.60
82.30
82.65
82.65
700,894
Oct 2, 2026
83.00
84.40
82.65
83.60
83.60
573,403
Oct 1, 2026
81.50
84.20
81.35
82.60
82.60
618,520
Sep 30, 2026
82.30
82.45
79.60
81.40
81.40
993,464
Sep 29, 2026
84.95
85.85
82.20
82.40
82.40
839,197
Sep 28, 2026
86.15
86.85
84.30
86.00
86.00
1,053,151
Sep 25, 2026
88.55
90.55
87.15
88.50
88.50
668,001
Sep 24, 2026
90.85
90.85
88.45
88.70
88.70
462,880
Sep 23, 2026
91.25
92.00
90.65
90.95
90.95
344,136
Sep 22, 2026
89.70
92.35
89.20
90.90
90.90
342,703
Sep 21, 2026
89.60
91.45
88.65
89.60
89.60
524,950
Sep 18, 2026
92.45
92.45
89.00
89.60
89.60
2,854,654
Sep 17, 2026
90.85
93.50
90.85
92.25
92.25
552,076
Sep 16, 2026
91.65
92.00
90.50
91.20
91.20
441,445
Sep 15, 2026
93.25
93.85
91.00
91.65
91.65
663,924
Sep 14, 2026
90.40
94.40
90.40
93.15
93.15
694,301
Sep 11, 2026
90.15
90.80
89.00
90.35
90.35
449,255
Sep 10, 2026
88.80
90.10
88.15
90.10
90.10
669,583
Sep 9, 2026
85.90
89.05
84.95
89.05
89.05
615,655
Sep 8, 2026
87.75
88.65
85.40
86.00
86.00
524,309
Sep 7, 2026
85.75
88.00
85.35
88.00
88.00
566,869
Sep 4, 2026
85.15
87.00
84.40
85.55
85.55
623,115
Sep 3, 2026
82.50
85.45
82.40
85.15
85.15
675,736
Sep 2, 2026
80.70
82.45
80.15
82.10
82.10
508,066
Sep 1, 2026
79.75
82.00
78.65
82.00
82.00
548,974
Aug 31, 2026
79.65
79.65
78.50
79.30
79.30
2,520,699
Aug 28, 2026
81.65
81.70
79.15
79.65
79.65
542,217
Aug 27, 2026
82.00
82.35
80.40
81.25
81.25
682,306
Aug 26, 2026
82.35
82.90
80.75
81.60
81.60
528,611
Aug 25, 2026
82.65
82.95
81.30
82.25
82.25
469,469
Aug 24, 2026
83.00
83.60
81.85
82.60
82.60
463,780
Aug 21, 2026
81.65
83.20
81.05
83.05
83.05
560,174
Aug 20, 2026
81.90
83.25
81.05
81.50
81.50
807,394
Aug 19, 2026
83.20
84.00
81.45
82.00
82.00
599,956
Aug 18, 2026
85.00
85.00
82.65
82.95
82.95
630,679
Aug 17, 2026
82.75
85.70
82.70
85.15
85.15
1,138,686
Aug 14, 2026
79.95
82.35
79.35
82.25
82.25
1,109,775
Aug 13, 2026
73.45
80.00
72.45
79.55
79.55
1,898,512
Aug 12, 2026
75.00
75.00
73.20
73.45
73.45
738,906
Aug 11, 2026
75.60
75.90
74.20
75.00
75.00
673,791
Aug 10, 2026
75.05
75.60
74.75
75.60
75.60
431,595
Aug 7, 2026
74.00
75.50
73.90
75.05
75.05
717,723
Aug 6, 2026
73.50
74.15
73.20
73.90
73.90
498,319
Aug 5, 2026
75.15
75.80
73.25
73.45
73.45
555,332
Aug 4, 2026
73.45
75.50
73.25
75.00
75.00
479,198
Aug 3, 2026
73.45
74.10
72.30
73.20
73.20
338,572
Jul 31, 2026
74.40
75.15
73.40
73.45
73.45
571,252
Jul 30, 2026
74.30
75.60
73.75
74.20
74.20
301,408
Jul 29, 2026
73.00
75.25
72.50
73.90
73.90
608,026
Jul 28, 2026
71.55
73.20
71.10
72.50
72.50
640,993
Jul 27, 2026
70.85
71.80
70.70
71.40
71.40
508,911
Jul 24, 2026
70.05
71.25
69.40
70.25
70.25
743,113
Jul 23, 2026
72.25
72.65
70.05
70.05
70.05
772,930
Jul 22, 2026
72.00
73.60
68.40
72.50
72.50
1,485,872
Jul 21, 2026
77.55
79.00
70.15
71.60
71.60
4,317,731
Jul 20, 2026
81.05
81.85
79.40
81.10
81.10
1,024,733
Jul 17, 2026
81.90
82.00
80.00
80.75
80.75
466,307
Jul 16, 2026
82.50
82.90
80.70
81.60
81.60
412,665
Jul 15, 2026
81.70
82.50
80.80
82.50
82.50
246,840
Jul 14, 2026
82.15
82.90
80.20
81.65
81.65
338,628
Jul 13, 2026
80.55
82.35
80.00
82.05
82.05
317,058
Jul 10, 2026
79.20
81.00
78.75
81.00
81.00
357,223
Jul 9, 2026
77.90
79.80
77.90
79.00
79.00
377,605
Jul 8, 2026
77.50
77.70
76.05
77.25
77.25
393,280
Jul 7, 2026
78.60
79.30
77.25
77.50
77.50
307,118
Jul 6, 2026
78.70
79.35
77.70
78.45
78.45
337,964
Jul 3, 2026
79.90
80.15
78.15
78.70
78.70
257,498
Jul 2, 2026
77.90
80.20
77.00
79.40
79.40
367,127
Jul 1, 2026
78.40
78.40
75.55
78.30
78.30
364,956
Jun 30, 2026
77.95
78.90
77.60
78.00
78.00
210,736
Jun 29, 2026
76.70
79.25
76.60
77.60
77.60
460,168
Jun 26, 2026
76.10
76.65
74.45
76.15
76.15
675,295
Jun 25, 2026
78.05
78.05
75.50
76.30
76.30
721,463
Jun 24, 2026
77.80
78.25
76.80
77.80
77.80
407,194
Jun 23, 2026
77.35
78.95
76.60
77.75
77.75
488,744
Jun 22, 2026
74.55
77.70
74.00
77.50
77.50
614,872
Jun 18, 2026
73.80
75.85
72.30
74.15
74.15
1,079,864
Jun 17, 2026
74.00
74.70
72.60
73.70
73.70
601,678
Jun 16, 2026
76.20
76.55
73.20
73.85
73.85
833,871
Jun 15, 2026
79.70
79.85
76.20
76.25
76.25
291,336
Jun 12, 2026
78.60
79.60
77.65
78.00
78.00
245,094
Jun 11, 2026
77.35
78.70
76.65
77.50
77.50
241,768
Jun 10, 2026
76.40
78.40
75.75
77.50
77.50
288,132
Jun 9, 2026
75.90
77.15
74.05
75.65
75.65
580,809
Jun 8, 2026
77.00
78.05
75.70
75.95
75.95
562,372
Jun 5, 2026
79.70
79.95
77.25
77.40
77.40
593,685
Jun 4, 2026
81.20
81.35
78.50
79.80
79.80
555,277
Jun 3, 2026
82.00
82.45
80.65
81.20
81.20
417,235
Jun 2, 2026
82.40
85.05
81.75
82.30
82.30
659,218
Jun 1, 2026
84.55
86.35
79.75
82.00
82.00
971,691
May 29, 2026
81.90
86.00
81.90
84.50
84.50
1,704,902
May 28, 2026
83.85
84.20
81.70
81.85
81.85
460,371
May 27, 2026
87.55
87.80
83.80
83.90
83.90
773,906
May 26, 2026
87.55
89.35
86.85
87.80
87.80
1,053,919
May 25, 2026
83.50
87.45
83.50
87.25
87.25
657,393
May 22, 2026
81.85
83.55
81.25
83.35
83.35
436,726
May 21, 2026
82.50
83.15
80.80
80.80
80.80
568,581
May 20, 2026
83.10
83.95
81.90
82.40
82.40
565,120
May 19, 2026
82.55
84.00
81.50
82.95
82.95
737,879
May 18, 2026
79.20
81.50
79.00
80.15
80.15
859,289
May 15, 2026
78.55
79.50
77.35
79.50
79.50
881,341
May 13, 2026
74.75
77.50
74.00
77.25
77.25
322,823
May 12, 2026
76.60
76.60
73.35
74.50
74.50
1,252,389
May 11, 2026
78.25
79.05
76.15
76.60
76.60
510,976
May 8, 2026
78.35
78.50
77.35
77.85
77.85
509,850
May 7, 2026
78.75
79.85
77.40
78.15
78.15
771,197
May 6, 2026
80.60
81.50
78.35
78.65
78.65
873,601
May 5, 2026
80.60
81.50
78.35
79.90
79.90
713,688
May 4, 2026
4.385136
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
76.60
80.60
76.00
80.60
80.60
1,676,360
Apr 30, 2026
83.80
85.45
82.70
84.80
84.40
997,127
Apr 29, 2026
77.80
84.50
77.80
84.30
83.90
1,322,273
Apr 28, 2026
74.00
81.00
72.00
77.80
77.43
3,296,909
Apr 27, 2026
67.65
67.95
66.90
67.50
67.18
493,334
Apr 24, 2026
66.75
67.70
66.15
67.55
67.23
351,859
Apr 23, 2026
67.55
67.70
65.70
66.50
66.19
412,225
Apr 22, 2026
68.45
68.95
66.75
67.50
67.18
470,092
Apr 21, 2026
67.45
67.95
66.85
67.75
67.43
437,516
Apr 20, 2026
68.45
68.45
66.80
67.50
67.18
326,251
Apr 17, 2026
67.30
69.70
67.25
68.45
68.13
653,513
Apr 16, 2026
66.35
68.15
65.85
68.00
67.68
638,609
Apr 15, 2026
64.75
66.10
64.10
65.70
65.39
563,816
Apr 14, 2026
64.25
64.90
63.95
64.65
64.35
530,705
Apr 13, 2026
62.30
64.25
61.75
63.95
63.65
493,181
Apr 10, 2026
63.15
63.60
62.10
62.40
62.11
506,416
Apr 9, 2026
64.60
64.60
61.85
62.40
62.11
755,506
Apr 8, 2026
65.00
66.30
63.80
64.30
64.00
789,540
Apr 7, 2026
62.15
64.50
62.00
63.95
63.65
820,648
Apr 2, 2026
62.80
63.35
60.60
61.62
61.33
435,450
Apr 1, 2026
60.00
63.17
59.80
62.85
62.55
1,446,067
Mar 31, 2026
58.38
59.87
57.63
59.49
59.21
784,557
Mar 30, 2026
56.00
58.34
56.00
58.13
57.86
493,870
Mar 27, 2026
58.68
58.86
56.00
56.36
56.09
864,913
Mar 26, 2026
57.87
58.56
56.62
57.72
57.45
728,931
Mar 25, 2026
57.77
59.50
57.77
58.34
58.06
582,548
Mar 24, 2026
58.04
58.93
57.38
57.39
57.12
595,010
Mar 23, 2026
56.61
59.32
55.53
57.73
57.46
787,539
Mar 20, 2026
57.90
59.28
56.92
57.27
57.00
761,131
Mar 19, 2026
57.35
58.90
56.79
58.18
57.91
818,592
Mar 18, 2026
57.93
58.00
56.35
57.35
57.08
738,211
Mar 17, 2026
57.99
59.05
57.44
57.60
57.33
935,013
Mar 16, 2026
58.77
59.93
57.93
58.13
57.86
805,116
Mar 13, 2026
60.11
60.20
58.50
58.69
58.41
958,078
Mar 12, 2026
56.62
60.40
56.25
59.30
59.02
1,451,372
Mar 11, 2026
56.09
57.30
55.67
56.56
56.29
450,281
Mar 10, 2026
57.69
58.39
55.94
56.40
56.13
1,189,700
Mar 9, 2026
57.05
58.20
57.00
57.25
56.98
1,145,127
Mar 6, 2026
58.01
58.93
57.04
58.22
57.95
637,408
Mar 5, 2026
57.81
58.70
56.94
57.93
57.66
857,734
Mar 4, 2026
56.51
57.96
56.00
57.43
57.16
583,978
Mar 3, 2026
57.53
57.90
55.85
56.23
55.96
630,241
Mar 2, 2026
57.88
58.11
56.66
57.33
57.06
679,020
Feb 27, 2026
59.10
59.50
57.75
58.28
58.01
888,190
Feb 26, 2026
57.00
59.23
56.99
59.08
58.80
934,036
Feb 25, 2026
54.87
56.97
54.87
56.76
56.49
790,336
Feb 24, 2026
54.82
56.00
54.26
54.87
54.61
654,211
Feb 23, 2026
55.28
56.18
54.68
54.79
54.53
966,095
Feb 20, 2026
57.16
57.61
55.17
55.35
55.09
1,229,144
Feb 19, 2026
58.30
59.07
57.15
57.15
56.88
1,095,245
Feb 18, 2026
56.79
58.59
55.00
58.20
57.93
1,415,612
Feb 17, 2026
55.38
59.98
54.00
56.79
56.52
3,433,414
Feb 16, 2026
55.50
57.06
55.27
56.22
55.95
611,285
Feb 13, 2026
54.35
55.70
53.76
55.20
54.94
331,373
Feb 12, 2026
55.30
55.40
53.99
54.31
54.05
358,689
Feb 11, 2026
57.35
57.50
55.24
55.31
55.05
285,679
Feb 10, 2026
55.20
57.80
55.20
57.35
57.08
339,359
Feb 9, 2026
56.51
56.51
54.11
55.20
54.94
280,278
Feb 6, 2026
53.36
55.06
52.37
55.00
54.74
497,593
Feb 5, 2026
55.94
56.50
53.00
53.36
53.11
628,157
Feb 4, 2026
55.28
56.42
54.30
55.97
55.71
586,180
Feb 3, 2026
56.00
57.15
55.00
55.15
54.89
653,309
Feb 2, 2026
56.00
57.50
54.78
56.20
55.93
852,714
Jan 30, 2026
56.42
57.30
56.28
56.68
56.41
358,650
Jan 29, 2026
58.01
58.55
56.10
56.41
56.14
503,692
Jan 28, 2026
56.90
58.17
56.38
57.88
57.61
508,875
Jan 27, 2026
57.50
57.84
56.78
57.00
56.73
916,438
Jan 26, 2026
58.99
59.40
56.85
57.42
57.15
814,089
Jan 23, 2026
56.02
59.21
56.00
58.75
58.47
949,358
Jan 22, 2026
56.49
56.99
55.48
56.00
55.74
598,647
Jan 21, 2026
54.95
56.78
54.95
56.00
55.74
623,020
Jan 20, 2026
56.00
56.10
54.81
54.95
54.69
922,862
Jan 19, 2026
57.10
57.10
56.01
56.06
55.80
516,047
Jan 16, 2026
58.19
59.18
56.41
58.03
57.76
577,783
Jan 15, 2026
57.35
58.36
56.01
58.29
58.02
573,496
Jan 14, 2026
58.11
58.68
56.48
57.34
57.07
514,859
Jan 13, 2026
60.20
60.25
57.50
58.17
57.90
927,339
Jan 12, 2026
60.75
60.78
59.52
59.96
59.68
467,391
Jan 9, 2026
61.15
61.61
60.41
60.73
60.44
368,479
Jan 8, 2026
63.69
64.15
60.86
61.15
60.86
902,561
Jan 7, 2026
63.00
64.46
62.90
63.65
63.35
581,648
Jan 5, 2026
62.60
63.50
61.65
61.89
61.60
475,257
Jan 2, 2026
63.54
63.69
61.20
61.35
61.06
413,779
Dec 30, 2025
62.95
63.63
62.46
63.44
63.14
323,396
Dec 29, 2025
62.56
63.88
62.50
63.12
62.82
662,007
Dec 23, 2025
61.67
63.00
60.82
62.61
62.31
955,214
Dec 22, 2025
59.22
61.98
59.08
61.64
61.35
615,350
Dec 19, 2025
60.45
62.10
59.33
59.33
59.05
2,588,379
Dec 18, 2025
61.01
61.55
60.22
60.49
60.20
543,067
Dec 17, 2025
62.31
62.54
61.38
61.44
61.15
418,465
Dec 16, 2025
63.13
63.28
62.12
62.37
62.08
397,029
Dec 15, 2025
65.89
66.00
63.02
63.28
62.98
518,598
Dec 12, 2025
64.73
66.69
64.30
65.68
65.37
441,647
Dec 11, 2025
64.52
66.07
64.00
64.48
64.18
428,052
Dec 10, 2025
62.98
64.28
62.69
64.03
63.73
178,479
Dec 9, 2025
64.49
65.05
62.89
63.00
62.70
507,377
Dec 8, 2025
63.70
65.97
63.70
64.58
64.28
366,167
Dec 5, 2025
62.50
65.50
62.50
64.96
64.65
306,615
Dec 4, 2025
63.44
64.80
62.15
62.39
62.10
418,166
Dec 3, 2025
63.01
64.11
62.90
63.44
63.14
188,033
Dec 2, 2025
63.79
64.11
62.73
63.00
62.70
367,316
Dec 1, 2025
64.70
65.48
63.05
63.60
63.30
331,167
Nov 28, 2025
65.75
65.81
64.60
64.60
64.30
399,125
Nov 27, 2025
65.28
66.43
65.28
65.76
65.45
162,471
Nov 26, 2025
64.99
66.15
64.45
65.29
64.98
283,145
Nov 25, 2025
65.11
66.28
64.26
65.00
64.69
557,515
Nov 24, 2025
68.03
69.00
65.11
65.11
64.80
2,102,455
Nov 21, 2025
67.11
69.01
66.96
67.39
67.07
298,304
Nov 20, 2025
67.99
69.21
67.67
68.04
67.72
320,082
Nov 19, 2025
67.18
68.04
66.84
67.13
66.81
298,920
Nov 18, 2025
68.58
68.65
66.80
67.18
66.86
453,929
Nov 17, 2025
70.45
71.00
68.44
68.59
68.27
306,713
Nov 14, 2025
70.88
70.90
68.70
70.50
70.17
373,857
Nov 13, 2025
70.79
70.99
69.69
70.16
69.83
370,369
Nov 12, 2025
72.00
72.59
70.17
70.79
70.46
334,239
Nov 11, 2025
73.82
73.82
70.60
71.85
71.51
496,540
Nov 10, 2025
71.00
74.11
70.60
73.50
73.15
796,887
Nov 7, 2025
70.00
71.75
69.50
70.50
70.17
687,647
Nov 6, 2025
71.02
71.78
68.60
69.65
69.32
752,769
Nov 5, 2025
72.52
72.66
70.51
70.81
70.48
937,244
Nov 4, 2025
78.47
80.71
72.48
73.25
72.90
1,747,038
Nov 3, 2025
75.92
77.50
75.36
76.00
75.64
851,772
Oct 31, 2025
75.42
76.34
75.42
75.89
75.53
282,589
Oct 30, 2025
74.10
75.35
72.97
75.35
74.99
451,042
