Hacksaw AB HACK
OMXSTO · Sweden · Technology Services
SEK 82.60+1.20 (+1.47%)
Market closed· · SEK · Data may be delayed
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 82.60 | +1.47% | SEK 81.50 | SEK 84.20 | SEK 81.35 | 591.15K |
| 2026-09-30 | SEK 81.40 | -1.21% | SEK 82.30 | SEK 82.45 | SEK 79.60 | 993.46K |
| 2026-09-29 | SEK 82.40 | -4.19% | SEK 84.95 | SEK 85.85 | SEK 82.20 | 839.20K |
| 2026-09-28 | SEK 86.00 | -2.82% | SEK 86.15 | SEK 86.85 | SEK 84.30 | 1.05M |
| 2026-09-25 | SEK 88.50 | -0.23% | SEK 88.55 | SEK 90.55 | SEK 87.15 | 668.00K |
| 2026-09-24 | SEK 88.70 | -2.47% | SEK 90.85 | SEK 90.85 | SEK 88.45 | 462.88K |
| 2026-09-23 | SEK 90.95 | +0.06% | SEK 91.25 | SEK 92.00 | SEK 90.65 | 344.14K |
| 2026-09-22 | SEK 90.90 | +1.45% | SEK 89.70 | SEK 92.35 | SEK 89.20 | 342.70K |
| 2026-09-21 | SEK 89.60 | 0.00% | SEK 89.60 | SEK 91.45 | SEK 88.65 | 524.95K |
| 2026-09-18 | SEK 89.60 | -2.87% | SEK 92.45 | SEK 92.45 | SEK 89.00 | 2.85M |
| 2026-09-17 | SEK 92.25 | +1.15% | SEK 90.85 | SEK 93.50 | SEK 90.85 | 552.08K |
| 2026-09-16 | SEK 91.20 | -0.49% | SEK 91.65 | SEK 92.00 | SEK 90.50 | 441.45K |
| 2026-09-15 | SEK 91.65 | -1.61% | SEK 93.25 | SEK 93.85 | SEK 91.00 | 663.92K |
| 2026-09-14 | SEK 93.15 | +3.10% | SEK 90.40 | SEK 94.40 | SEK 90.40 | 694.30K |
| 2026-09-11 | SEK 90.35 | +0.28% | SEK 90.15 | SEK 90.80 | SEK 89.00 | 449.26K |
| 2026-09-10 | SEK 90.10 | +1.18% | SEK 88.80 | SEK 90.10 | SEK 88.15 | 669.58K |
| 2026-09-09 | SEK 89.05 | +3.55% | SEK 85.90 | SEK 89.05 | SEK 84.95 | 615.66K |
| 2026-09-08 | SEK 86.00 | -2.27% | SEK 87.75 | SEK 88.65 | SEK 85.40 | 524.31K |
| 2026-09-07 | SEK 88.00 | +2.86% | SEK 85.75 | SEK 88.00 | SEK 85.35 | 566.87K |
| 2026-09-04 | SEK 85.55 | +0.47% | SEK 85.15 | SEK 87.00 | SEK 84.40 | 623.12K |
| 2026-09-03 | SEK 85.15 | +3.71% | SEK 82.50 | SEK 85.45 | SEK 82.40 | 675.74K |
| 2026-09-02 | SEK 82.10 | +0.12% | SEK 80.70 | SEK 82.45 | SEK 80.15 | 508.07K |
| 2026-09-01 | SEK 82.00 | +3.40% | SEK 79.75 | SEK 82.00 | SEK 78.65 | 548.97K |
| 2026-08-31 | SEK 79.30 | -0.44% | SEK 79.65 | SEK 79.65 | SEK 78.50 | 2.52M |
| 2026-08-28 | SEK 79.65 | -1.97% | SEK 81.65 | SEK 81.70 | SEK 79.15 | 542.22K |
| 2026-08-27 | SEK 81.25 | -0.43% | SEK 82.00 | SEK 82.35 | SEK 80.40 | 682.31K |
| 2026-08-26 | SEK 81.60 | -0.79% | SEK 82.35 | SEK 82.90 | SEK 80.75 | 528.61K |
| 2026-08-25 | SEK 82.25 | -0.42% | SEK 82.65 | SEK 82.95 | SEK 81.30 | 469.47K |
| 2026-08-24 | SEK 82.60 | -0.54% | SEK 83.00 | SEK 83.60 | SEK 81.85 | 463.78K |
| 2026-08-21 | SEK 83.05 | +1.90% | SEK 81.65 | SEK 83.20 | SEK 81.05 | 560.17K |
| 2026-08-20 | SEK 81.50 | -0.61% | SEK 81.90 | SEK 83.25 | SEK 81.05 | 807.39K |
| 2026-08-19 | SEK 82.00 | -1.15% | SEK 83.20 | SEK 84.00 | SEK 81.45 | 599.96K |
| 2026-08-18 | SEK 82.95 | -2.58% | SEK 85.00 | SEK 85.00 | SEK 82.65 | 630.68K |
| 2026-08-17 | SEK 85.15 | +3.53% | SEK 82.75 | SEK 85.70 | SEK 82.70 | 1.14M |
| 2026-08-14 | SEK 82.25 | +3.39% | SEK 79.95 | SEK 82.35 | SEK 79.35 | 1.11M |
| 2026-08-13 | SEK 79.55 | +8.30% | SEK 73.45 | SEK 80.00 | SEK 72.45 | 1.90M |
| 2026-08-12 | SEK 73.45 | -2.07% | SEK 75.00 | SEK 75.00 | SEK 73.20 | 738.91K |
| 2026-08-11 | SEK 75.00 | -0.79% | SEK 75.60 | SEK 75.90 | SEK 74.20 | 673.79K |
| 2026-08-10 | SEK 75.60 | +0.73% | SEK 75.05 | SEK 75.60 | SEK 74.75 | 431.60K |
| 2026-08-07 | SEK 75.05 | +1.56% | SEK 74.00 | SEK 75.50 | SEK 73.90 | 717.72K |
| 2026-08-06 | SEK 73.90 | +0.61% | SEK 73.50 | SEK 74.15 | SEK 73.20 | 498.32K |
| 2026-08-05 | SEK 73.45 | -2.07% | SEK 75.15 | SEK 75.80 | SEK 73.25 | 555.33K |
| 2026-08-04 | SEK 75.00 | +2.46% | SEK 73.45 | SEK 75.50 | SEK 73.25 | 479.20K |
| 2026-08-03 | SEK 73.20 | -0.34% | SEK 73.45 | SEK 74.10 | SEK 72.30 | 338.57K |
| 2026-07-31 | SEK 73.45 | -1.01% | SEK 74.40 | SEK 75.15 | SEK 73.40 | 571.25K |
| 2026-07-30 | SEK 74.20 | +0.41% | SEK 74.30 | SEK 75.60 | SEK 73.75 | 301.41K |
| 2026-07-29 | SEK 73.90 | +1.93% | SEK 73.00 | SEK 75.25 | SEK 72.50 | 608.03K |
| 2026-07-28 | SEK 72.50 | +1.54% | SEK 71.55 | SEK 73.20 | SEK 71.10 | 640.99K |
| 2026-07-27 | SEK 71.40 | +1.64% | SEK 70.85 | SEK 71.80 | SEK 70.70 | 508.91K |
| 2026-07-24 | SEK 70.25 | +0.29% | SEK 70.05 | SEK 71.25 | SEK 69.40 | 743.11K |
| 2026-07-23 | SEK 70.05 | -3.38% | SEK 72.25 | SEK 72.65 | SEK 70.05 | 772.93K |
| 2026-07-22 | SEK 72.50 | +1.26% | SEK 72.00 | SEK 73.60 | SEK 68.40 | 1.49M |
| 2026-07-21 | SEK 71.60 | -11.71% | SEK 77.55 | SEK 79.00 | SEK 70.15 | 4.32M |
| 2026-07-20 | SEK 81.10 | +0.43% | SEK 81.05 | SEK 81.85 | SEK 79.40 | 1.02M |
| 2026-07-17 | SEK 80.75 | -1.04% | SEK 81.90 | SEK 82.00 | SEK 80.00 | 466.31K |
| 2026-07-16 | SEK 81.60 | -1.09% | SEK 82.50 | SEK 82.90 | SEK 80.70 | 412.67K |
| 2026-07-15 | SEK 82.50 | +1.04% | SEK 81.70 | SEK 82.50 | SEK 80.80 | 246.84K |
| 2026-07-14 | SEK 81.65 | -0.49% | SEK 82.15 | SEK 82.90 | SEK 80.20 | 338.63K |
| 2026-07-13 | SEK 82.05 | +1.30% | SEK 80.55 | SEK 82.35 | SEK 80.00 | 317.06K |
| 2026-07-10 | SEK 81.00 | +2.53% | SEK 79.20 | SEK 81.00 | SEK 78.75 | 357.22K |
| 2026-07-09 | SEK 79.00 | +2.27% | SEK 77.90 | SEK 79.80 | SEK 77.90 | 377.61K |
| 2026-07-08 | SEK 77.25 | -0.32% | SEK 77.50 | SEK 77.70 | SEK 76.05 | 393.28K |
| 2026-07-07 | SEK 77.50 | -1.21% | SEK 78.60 | SEK 79.30 | SEK 77.25 | 307.12K |
| 2026-07-06 | SEK 78.45 | -0.32% | SEK 78.70 | SEK 79.35 | SEK 77.70 | 337.96K |
| 2026-07-03 | SEK 78.70 | -0.88% | SEK 79.90 | SEK 80.15 | SEK 78.15 | 257.50K |
| 2026-07-02 | SEK 79.40 | +1.40% | SEK 77.90 | SEK 80.20 | SEK 77.00 | 367.13K |
| 2026-07-01 | SEK 78.30 | +0.38% | SEK 78.40 | SEK 78.40 | SEK 75.55 | 364.96K |
| 2026-06-30 | SEK 78.00 | +0.52% | SEK 77.95 | SEK 78.90 | SEK 77.60 | 210.74K |
| 2026-06-29 | SEK 77.60 | +1.90% | SEK 76.70 | SEK 79.25 | SEK 76.60 | 460.17K |
| 2026-06-26 | SEK 76.15 | -0.20% | SEK 76.10 | SEK 76.65 | SEK 74.45 | 675.30K |
| 2026-06-25 | SEK 76.30 | -1.93% | SEK 78.05 | SEK 78.05 | SEK 75.50 | 721.46K |
| 2026-06-24 | SEK 77.80 | +0.06% | SEK 77.80 | SEK 78.25 | SEK 76.80 | 407.19K |
| 2026-06-23 | SEK 77.75 | +0.32% | SEK 77.35 | SEK 78.95 | SEK 76.60 | 488.74K |
| 2026-06-22 | SEK 77.50 | +4.52% | SEK 74.55 | SEK 77.70 | SEK 74.00 | 614.87K |
| 2026-06-18 | SEK 74.15 | +0.61% | SEK 73.80 | SEK 75.85 | SEK 72.30 | 1.08M |
| 2026-06-17 | SEK 73.70 | -0.20% | SEK 74.00 | SEK 74.70 | SEK 72.60 | 601.68K |
| 2026-06-16 | SEK 73.85 | -3.15% | SEK 76.20 | SEK 76.55 | SEK 73.20 | 833.87K |
| 2026-06-15 | SEK 76.25 | -2.24% | SEK 79.70 | SEK 79.85 | SEK 76.20 | 291.34K |
| 2026-06-12 | SEK 78.00 | +0.65% | SEK 78.60 | SEK 79.60 | SEK 77.65 | 245.09K |
| 2026-06-11 | SEK 77.50 | 0.00% | SEK 77.35 | SEK 78.70 | SEK 76.65 | 241.77K |
| 2026-06-10 | SEK 77.50 | +2.45% | SEK 76.40 | SEK 78.40 | SEK 75.75 | 288.13K |
| 2026-06-09 | SEK 75.65 | -0.39% | SEK 75.90 | SEK 77.15 | SEK 74.05 | 580.81K |
| 2026-06-08 | SEK 75.95 | -1.87% | SEK 77.00 | SEK 78.05 | SEK 75.70 | 562.37K |
| 2026-06-05 | SEK 77.40 | -3.01% | SEK 79.70 | SEK 79.95 | SEK 77.25 | 593.69K |
| 2026-06-04 | SEK 79.80 | -1.72% | SEK 81.20 | SEK 81.35 | SEK 78.50 | 555.28K |
| 2026-06-03 | SEK 81.20 | -1.34% | SEK 82.00 | SEK 82.45 | SEK 80.65 | 417.24K |
| 2026-06-02 | SEK 82.30 | +0.37% | SEK 82.40 | SEK 85.05 | SEK 81.75 | 659.22K |
| 2026-06-01 | SEK 82.00 | -2.96% | SEK 84.55 | SEK 86.35 | SEK 79.75 | 971.69K |
| 2026-05-29 | SEK 84.50 | +3.24% | SEK 81.90 | SEK 86.00 | SEK 81.90 | 1.70M |
| 2026-05-28 | SEK 81.85 | -2.44% | SEK 83.85 | SEK 84.20 | SEK 81.70 | 460.37K |