Hufvudstaden AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	120.80	121.10	120.80	121.00	121.00	2,018
2026-07-27	120.10	120.60	120.10	120.60	120.60	353
2026-07-24	119.05	119.55	118.40	119.55	119.55	2,342
2026-07-23	120.15	120.35	118.60	118.75	118.75	29,333
2026-07-22	120.30	120.90	120.30	120.85	120.85	8,754
2026-07-21	119.45	120.50	119.20	119.59	119.59	28,937
2026-07-20	120.75	120.75	119.50	119.50	119.50	10,787
2026-07-17	120.90	121.60	120.85	121.60	121.60	9,524
2026-07-16	121.55	121.55	120.90	121.55	121.55	860
2026-07-15	121.80	122.40	121.00	122.10	122.10	615
2026-07-14	121.40	121.80	121.40	121.80	121.80	700
2026-07-13	121.20	121.70	121.00	121.70	121.70	958
2026-07-10	122.05	123.50	121.35	121.35	121.35	9,655
2026-07-09	121.60	122.00	120.60	121.55	121.55	37,493
2026-07-08	120.10	120.10	119.05	119.70	119.70	2,620
2026-07-07	123.10	123.90	123.10	123.80	123.80	4,845
2026-07-06	122.70	123.30	122.70	123.15	123.15	5,576
2026-07-03	122.20	123.00	122.20	122.80	122.80	880
2026-07-02	119.60	121.70	119.60	120.65	120.65	42,488
2026-07-01	119.40	120.00	118.30	118.65	118.65	317,973
2026-06-30	119.45	119.70	118.70	119.60	119.60	25,783
2026-06-29	119.00	119.00	118.75	118.90	118.90	1,465
2026-06-26	120.20	120.40	119.75	120.30	120.30	611
2026-06-25	120.30	120.50	119.80	119.80	119.80	2,499
2026-06-24	118.50	119.50	118.05	119.50	119.50	39,174
2026-06-23	118.65	119.10	118.40	118.40	118.40	4,291
2026-06-22	117.80	119.00	117.45	119.00	119.00	2,273
2026-06-19	117.45	117.45	117.45	117.45	117.45	0
2026-06-18	117.90	118.40	117.45	117.45	117.45	29,498
2026-06-17	118.75	119.00	117.40	118.50	118.50	475,373
2026-06-16	119.25	119.45	118.50	119.30	119.30	2,628
2026-06-15	119.90	121.00	119.40	119.60	119.60	5,608
2026-06-12	119.80	119.80	118.30	119.55	119.55	91,287
2026-06-11	119.30	119.40	118.50	119.05	119.05	6,706
2026-06-10	119.55	119.60	118.70	119.55	119.55	12,960
2026-06-09	119.05	119.70	119.00	119.00	119.00	14,468
2026-06-08	119.20	120.20	118.50	120.00	120.00	16,442
2026-06-05	120.05	121.00	120.00	120.15	120.15	2,509
2026-06-04	120.95	121.50	119.55	119.55	119.55	303,400
2026-06-03	122.85	122.85	121.00	121.95	121.95	12,681
2026-06-02	124.05	124.05	122.00	122.20	122.20	16,450
2026-06-01	124.90	124.90	123.50	123.60	123.60	27,333
2026-05-29	125.30	126.10	124.60	125.25	125.25	46,184
2026-05-28	125.40	125.80	125.35	125.75	125.75	16,118
2026-05-27	126.85	127.20	126.00	126.70	126.70	13,971
2026-05-26	126.90	126.90	125.60	125.82	125.82	40,166
2026-05-22	126.50	127.60	126.40	126.75	126.75	20,945
2026-05-21	127.50	127.85	126.40	127.70	127.70	19,249
2026-05-20	126.45	127.50	125.70	127.20	127.20	3,515
2026-05-19	125.50	127.00	125.50	126.30	126.30	13,703
2026-05-18	122.30	124.30	122.30	124.30	124.30	2,964
2026-05-15	123.40	123.40	122.80	123.00	123.00	30,830
2026-05-14	123.60	123.60	123.60	123.60	123.60	0
2026-05-13	123.70	123.70	122.80	123.60	123.60	5,105
2026-05-12	123.75	124.55	123.60	123.60	123.60	13,597
2026-05-11	123.80	124.70	123.80	124.10	124.10	19,643
2026-05-08	123.65	124.60	123.00	124.15	124.15	14,627
2026-05-07	124.75	124.75	121.50	122.90	122.90	5,735
2026-05-06	124.15	126.50	124.15	124.80	124.80	1,018
2026-05-05	123.00	123.80	123.00	123.50	123.50	3,786

← NewerPage 2 of 5 · 254 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.