Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	122.50	122.50	122.50	122.50	122.50	0
2026-04-30	121.70	122.70	121.70	122.50	122.50	20,040
2026-04-29	122.15	122.60	121.40	121.65	121.65	5,008
2026-04-28	123.05	123.40	121.50	122.40	122.40	1,066
2026-04-27	123.45	123.60	122.40	123.40	123.40	16,599
2026-04-24	124.10	124.20	123.40	123.80	123.80	1,307
2026-04-23	126.90	127.00	124.40	125.00	125.00	5,911
2026-04-22	126.30	128.00	126.10	127.55	127.55	10,104
2026-04-21	126.60	126.60	126.00	126.10	126.10	8,238
2026-04-20	127.30	127.30	126.50	126.60	126.60	9,442
2026-04-17	127.40	128.25	127.40	127.65	127.65	21,495
2026-04-16	126.45	127.60	125.40	126.85	126.85	3,942
2026-04-15	124.40	125.30	124.40	124.40	124.40	40,956
2026-04-14	123.70	124.90	123.70	124.60	124.60	3,869
2026-04-13	121.55	122.70	121.55	122.50	122.50	2,561
2026-04-10	121.20	122.40	121.20	122.40	122.40	589
2026-04-09	120.90	121.00	120.20	120.45	120.45	972
2026-04-08	122.75	122.75	120.45	120.95	120.95	48,105
2026-04-07	120.70	121.10	119.35	119.35	119.35	687
2026-04-02	120.25	120.60	119.70	120.55	120.55	451,254
2026-04-01	121.20	122.00	120.55	120.55	120.55	1,503
2026-03-31	119.70	120.45	119.70	120.45	120.45	829
2026-03-30	116.20	119.00	116.20	118.40	118.40	10,916
2026-03-27	116.15	116.20	115.40	115.95	115.95	7,521
2026-03-26	116.75	116.75	116.00	116.35	116.35	2,427
2026-03-25	116.10	117.60	115.90	116.20	116.20	2,835
2026-03-24	115.70	116.25	115.70	116.25	116.25	5,558
2026-03-23	116.30	117.90	113.30	115.45	115.45	5,492
2026-03-20	120.80	120.80	118.65	118.65	118.65	2,395
2026-03-19	124.05	124.60	123.30	124.35	121.45	159,108
2026-03-18	124.95	125.50	124.10	124.10	121.21	23,705
2026-03-17	125.00	126.60	125.00	126.15	123.21	84,586
2026-03-16	125.00	126.05	125.00	126.05	123.11	10,667
2026-03-13	124.70	125.10	124.50	124.60	121.69	79,557
2026-03-12	123.95	125.40	123.70	125.40	122.48	811,967
2026-03-11	124.85	125.25	124.85	125.25	122.33	8,400
2026-03-10	125.00	125.70	125.00	125.00	122.08	138
2026-03-09	123.20	123.20	122.40	122.85	119.99	269,719
2026-03-06	126.40	127.10	125.35	125.35	122.43	12,774
2026-03-05	126.20	126.20	126.20	126.20	123.26	0
2026-03-04	125.35	128.40	125.35	127.85	124.87	33,374
2026-03-03	126.00	126.00	123.65	125.65	122.72	17,493
2026-03-02	128.10	128.70	127.20	127.90	124.92	18,112
2026-02-27	130.10	130.80	130.10	130.40	127.36	27,210
2026-02-26	129.10	130.80	129.10	130.20	127.16	595
2026-02-25	127.90	128.60	127.50	127.80	124.82	1,003
2026-02-24	127.95	129.10	127.10	127.70	124.72	131,044
2026-02-23	129.10	129.10	127.90	128.65	125.65	32,622
2026-02-20	127.50	129.50	127.50	128.10	125.11	29,573
2026-02-19	126.50	127.50	125.20	126.70	123.75	87,041
2026-02-18	127.55	128.00	126.10	126.25	123.31	15,377
2026-02-17	126.00	127.35	126.00	127.35	124.38	2,891
2026-02-16	126.40	126.50	124.45	124.65	121.74	9,316
2026-02-13	127.25	127.80	126.15	126.15	123.21	27,273
2026-02-12	124.65	126.50	123.60	126.35	123.40	1,698
2026-02-11	126.55	127.10	125.00	125.15	122.23	2,351
2026-02-10	125.95	126.50	125.95	126.25	123.31	2,866
2026-02-09	125.00	125.20	124.15	124.20	121.30	2,363
2026-02-06	124.50	125.30	123.60	124.10	121.21	2,266
2026-02-05	124.40	124.50	122.60	124.35	121.45	4,103

← NewerPage 3 of 22 · 1,268 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.