Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 124.40 | 124.50 | 122.60 | 124.35 | 121.45 | 4,103 |
| 2026-02-04 | 122.50 | 124.35 | 122.40 | 123.40 | 120.52 | 1,284 |
| 2026-02-03 | 123.50 | 123.50 | 122.50 | 123.35 | 120.47 | 3,650 |
| 2026-02-02 | 122.75 | 123.75 | 122.00 | 123.75 | 120.86 | 13,268 |
| 2026-01-30 | 124.30 | 124.30 | 122.90 | 122.90 | 120.03 | 326 |
| 2026-01-29 | 122.45 | 124.90 | 122.40 | 124.25 | 121.35 | 2,720 |
| 2026-01-28 | 121.40 | 122.95 | 121.40 | 122.25 | 119.40 | 6,792 |
| 2026-01-27 | 121.25 | 121.25 | 121.05 | 121.25 | 118.42 | 5,431 |
| 2026-01-26 | 121.60 | 122.20 | 120.90 | 122.00 | 119.15 | 3,123 |
| 2026-01-23 | 121.30 | 121.30 | 121.20 | 121.30 | 118.47 | 149 |
| 2026-01-22 | 121.20 | 122.10 | 121.20 | 121.30 | 118.47 | 4,661 |
| 2026-01-21 | 120.20 | 120.20 | 120.00 | 120.00 | 117.20 | 306 |
| 2026-01-20 | 121.62 | 121.62 | 120.30 | 121.10 | 118.28 | 2,418 |
| 2026-01-19 | 122.90 | 122.90 | 122.20 | 122.85 | 119.99 | 977 |
| 2026-01-16 | 124.95 | 125.20 | 124.40 | 125.05 | 122.13 | 278,376 |
| 2026-01-15 | 122.45 | 125.40 | 122.40 | 124.70 | 121.79 | 3,978 |
| 2026-01-14 | 123.50 | 123.50 | 120.85 | 121.90 | 119.06 | 7,577 |
| 2026-01-13 | 123.80 | 124.00 | 122.90 | 123.45 | 120.57 | 90,575 |
| 2026-01-12 | 124.00 | 124.15 | 122.90 | 123.80 | 120.91 | 4,316 |
| 2026-01-09 | 123.20 | 124.10 | 122.15 | 123.90 | 121.01 | 867 |
| 2026-01-08 | 123.85 | 124.45 | 123.40 | 124.45 | 121.55 | 1,848 |
| 2026-01-07 | 122.05 | 124.10 | 122.00 | 124.10 | 121.21 | 734,131 |
| 2026-01-06 | 121.85 | 121.85 | 121.85 | 121.85 | 119.01 | 0 |
| 2026-01-05 | 121.60 | 121.85 | 120.79 | 121.85 | 119.01 | 2,303 |
| 2026-01-02 | 122.80 | 122.80 | 121.50 | 121.85 | 119.01 | 9,575 |
| 2025-12-31 | 124.10 | 124.10 | 124.10 | 124.10 | 121.21 | 0 |
| 2025-12-30 | 123.40 | 124.10 | 122.80 | 124.10 | 121.21 | 1,577 |
| 2025-12-29 | 122.65 | 123.60 | 121.95 | 123.60 | 120.72 | 2,652 |
| 2025-12-24 | 122.70 | 122.70 | 122.70 | 122.70 | 119.84 | 0 |
| 2025-12-23 | 122.30 | 122.80 | 121.40 | 122.70 | 119.84 | 14,837 |
| 2025-12-22 | 123.00 | 123.00 | 122.25 | 122.25 | 119.40 | 1,825 |
| 2025-12-19 | 123.85 | 124.40 | 123.54 | 124.00 | 121.11 | 28,641 |
| 2025-12-18 | 123.90 | 124.50 | 123.50 | 123.95 | 121.06 | 4,220 |
| 2025-12-17 | 123.25 | 124.40 | 123.00 | 123.30 | 120.42 | 6,376 |
| 2025-12-16 | 122.75 | 123.70 | 121.80 | 123.70 | 120.82 | 457 |
| 2025-12-15 | 123.20 | 123.20 | 122.87 | 123.05 | 120.18 | 234 |
| 2025-12-12 | 122.95 | 124.00 | 122.90 | 123.15 | 120.28 | 636 |
| 2025-12-11 | 123.80 | 123.80 | 122.90 | 123.70 | 120.82 | 1,877 |
| 2025-12-10 | 123.80 | 123.80 | 123.50 | 123.65 | 120.77 | 27,826 |
| 2025-12-09 | 124.70 | 124.70 | 123.50 | 124.70 | 121.79 | 14,906 |
| 2025-12-08 | 126.75 | 127.00 | 125.47 | 125.55 | 122.62 | 584 |
| 2025-12-05 | 126.35 | 127.60 | 126.20 | 127.50 | 124.53 | 3,778 |
| 2025-12-04 | 124.75 | 126.15 | 124.55 | 126.15 | 123.21 | 6,639 |
| 2025-12-03 | 124.55 | 125.20 | 124.30 | 124.75 | 121.84 | 356 |
| 2025-12-02 | 125.35 | 125.40 | 124.40 | 124.90 | 121.99 | 47,795 |
| 2025-12-01 | 126.50 | 126.60 | 125.00 | 125.60 | 122.67 | 734,752 |
| 2025-11-28 | 127.30 | 127.30 | 126.47 | 127.05 | 124.09 | 5,442 |
| 2025-11-27 | 128.35 | 129.00 | 128.25 | 128.25 | 125.26 | 24,643 |
| 2025-11-26 | 127.70 | 128.50 | 127.70 | 127.75 | 124.77 | 31,190 |
| 2025-11-25 | 128.30 | 128.30 | 127.80 | 128.30 | 125.31 | 10,001 |
| 2025-11-24 | 128.45 | 129.20 | 127.80 | 127.80 | 124.82 | 42,958 |
| 2025-11-21 | 128.10 | 129.30 | 128.10 | 128.85 | 125.85 | 20,131 |
| 2025-11-20 | 129.65 | 129.65 | 128.60 | 129.65 | 126.63 | 1,170 |
| 2025-11-19 | 129.05 | 129.70 | 128.50 | 129.55 | 126.53 | 2,296 |
| 2025-11-18 | 130.30 | 130.30 | 129.70 | 130.30 | 127.26 | 2,384 |
| 2025-11-17 | 129.80 | 132.00 | 129.80 | 131.80 | 128.73 | 6,031 |
| 2025-11-14 | 130.55 | 130.55 | 129.45 | 130.55 | 127.51 | 2,831 |
| 2025-11-13 | 129.90 | 131.00 | 129.90 | 130.50 | 127.46 | 4,272 |
| 2025-11-12 | 129.50 | 129.80 | 128.80 | 129.20 | 126.19 | 7,672 |
| 2025-11-11 | 129.05 | 129.05 | 127.00 | 129.05 | 126.04 | 4,352 |
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.