Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 110.10 | 115.30 | 110.10 | 110.10 | 110.10 | 0 |
| 2026-10-20 | 108.55 | 115.30 | 108.55 | 108.55 | 108.55 | 0 |
| 2026-10-19 | 109.15 | 115.30 | 108.60 | 108.60 | 108.60 | 0 |
| 2026-10-16 | 110.10 | 115.30 | 109.70 | 109.70 | 109.70 | 0 |
| 2026-10-15 | 107.70 | 110.10 | 107.70 | 109.90 | 109.90 | 437,870 |
| 2026-10-14 | 106.15 | 108.20 | 106.15 | 107.70 | 107.70 | 58,520 |
| 2026-10-13 | 107.05 | 107.10 | 107.05 | 107.10 | 107.10 | 95 |
| 2026-10-12 | 106.45 | 106.45 | 105.60 | 106.35 | 106.35 | 8,422 |
| 2026-10-09 | 107.45 | 107.60 | 106.30 | 106.30 | 106.30 | 711 |
| 2026-10-08 | 107.70 | 107.70 | 106.80 | 107.70 | 107.70 | 11,465 |
| 2026-10-07 | 109.70 | 109.80 | 108.50 | 108.50 | 108.50 | 82,898 |
| 2026-10-06 | 109.95 | 110.00 | 109.80 | 109.80 | 109.80 | 10,525 |
| 2026-10-05 | 109.95 | 110.80 | 109.40 | 110.00 | 110.00 | 188,247 |
| 2026-10-02 | 110.60 | 110.80 | 109.80 | 109.80 | 109.80 | 30,899 |
| 2026-10-01 | 111.70 | 111.80 | 110.70 | 110.80 | 110.80 | 92,886 |
| 2026-09-30 | 113.10 | 113.10 | 112.20 | 112.90 | 112.90 | 32,215 |
| 2026-09-29 | 112.90 | 113.70 | 112.90 | 113.10 | 113.10 | 68,205 |
| 2026-09-28 | 113.45 | 113.80 | 113.00 | 113.00 | 113.00 | 67,491 |
| 2026-09-25 | 113.60 | 113.60 | 112.80 | 112.85 | 112.85 | 21,452 |
| 2026-09-24 | 115.50 | 115.50 | 113.70 | 114.95 | 114.95 | 19,255 |
| 2026-09-23 | 116.45 | 116.50 | 115.35 | 116.10 | 116.10 | 1,381 |
| 2026-09-22 | 116.80 | 117.00 | 116.40 | 116.90 | 116.90 | 17,684 |
| 2026-09-21 | 116.00 | 117.00 | 115.60 | 117.00 | 117.00 | 53,225 |
| 2026-09-18 | 116.75 | 117.00 | 115.30 | 116.35 | 116.35 | 377,508 |
| 2026-09-17 | 116.50 | 116.50 | 116.00 | 116.25 | 116.25 | 13,228 |
| 2026-09-16 | 116.35 | 117.40 | 116.20 | 116.25 | 116.25 | 23,012 |
| 2026-09-15 | 115.45 | 116.00 | 114.20 | 115.37 | 115.37 | 20,319 |
| 2026-09-14 | 116.15 | 116.30 | 115.65 | 115.79 | 115.79 | 212,372 |
| 2026-09-11 | 115.50 | 116.40 | 115.50 | 115.55 | 115.55 | 895 |
| 2026-09-10 | 116.35 | 116.90 | 115.35 | 115.75 | 115.75 | 13,392 |
| 2026-09-09 | 117.10 | 117.10 | 116.20 | 116.20 | 116.20 | 16,367 |
| 2026-09-08 | 118.40 | 118.40 | 117.40 | 117.90 | 117.90 | 6,786 |
| 2026-09-07 | 118.80 | 118.80 | 118.30 | 118.45 | 118.45 | 2,370 |
| 2026-09-04 | 119.40 | 119.70 | 118.60 | 118.70 | 118.70 | 4,502 |
| 2026-09-03 | 118.70 | 119.30 | 117.70 | 118.80 | 118.80 | 16,327 |
| 2026-09-02 | 117.80 | 118.20 | 117.30 | 118.20 | 118.20 | 165,164 |
| 2026-09-01 | 117.65 | 118.10 | 117.15 | 118.10 | 118.10 | 4,618 |
| 2026-08-28 | 119.30 | 119.80 | 118.50 | 119.80 | 119.80 | 2,525 |
| 2026-08-27 | 119.20 | 119.30 | 118.30 | 118.95 | 118.95 | 23,534 |
| 2026-08-26 | 120.35 | 120.35 | 119.10 | 119.10 | 119.10 | 11,179 |
| 2026-08-25 | 120.75 | 121.20 | 120.30 | 120.55 | 120.55 | 14,881 |
| 2026-08-24 | 120.80 | 121.00 | 119.60 | 120.40 | 120.40 | 11,416 |
| 2026-08-21 | 120.30 | 121.60 | 120.30 | 121.00 | 121.00 | 1,517 |
| 2026-08-20 | 120.15 | 121.00 | 119.05 | 120.15 | 120.15 | 7,765 |
| 2026-08-19 | 120.70 | 120.70 | 119.30 | 120.20 | 120.20 | 27,908 |
| 2026-08-18 | 119.30 | 120.60 | 119.30 | 120.30 | 120.30 | 11,379 |
| 2026-08-17 | 120.00 | 120.00 | 119.40 | 119.83 | 119.83 | 18,939 |
| 2026-08-14 | 121.50 | 121.50 | 120.80 | 121.30 | 121.30 | 17,151 |
| 2026-08-13 | 121.40 | 122.60 | 121.10 | 122.60 | 122.60 | 8,456 |
| 2026-08-12 | 120.50 | 121.60 | 120.40 | 121.50 | 121.50 | 7,742 |
| 2026-08-11 | 120.30 | 120.30 | 119.10 | 120.30 | 120.30 | 9,285 |
| 2026-08-10 | 121.20 | 121.20 | 120.40 | 120.40 | 120.40 | 10,266 |
| 2026-08-07 | 120.30 | 121.70 | 120.00 | 121.15 | 121.15 | 6,575 |
| 2026-08-06 | 120.80 | 120.80 | 120.00 | 120.45 | 120.45 | 13,437 |
| 2026-08-05 | 122.40 | 122.40 | 121.95 | 121.95 | 121.95 | 300,176 |
| 2026-08-04 | 122.35 | 122.50 | 121.30 | 122.50 | 122.50 | 18,461 |
| 2026-08-03 | 121.45 | 122.40 | 121.30 | 121.90 | 121.90 | 1,195 |
| 2026-07-31 | 122.40 | 122.80 | 121.20 | 122.60 | 122.60 | 52,085 |
| 2026-07-30 | 122.45 | 124.30 | 122.45 | 122.45 | 122.45 | 7,007 |
| 2026-07-29 | 121.25 | 122.60 | 120.90 | 122.45 | 122.45 | 64,880 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 2.9000 SEK |
| 2025-03-21 | 2.8000 SEK |
| 2024-03-22 | 2.7000 SEK |
| 2023-03-24 | 2.7000 SEK |
| 2022-03-25 | 2.6000 SEK |
| 2021-03-26 | 2.5000 SEK |
| 2020-03-20 | 3.9000 SEK |
| 2019-03-22 | 3.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.