Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 120.80 | 121.20 | 120.00 | 120.80 | 117.98 | 3,938 |
| 2025-08-14 | 119.30 | 120.70 | 119.30 | 120.15 | 117.35 | 3,900 |
| 2025-08-13 | 118.85 | 119.30 | 118.85 | 118.85 | 116.08 | 3,105 |
| 2025-08-12 | 119.40 | 120.60 | 118.90 | 119.75 | 116.96 | 3,160 |
| 2025-08-11 | 119.55 | 120.40 | 119.10 | 119.75 | 116.96 | 1,875 |
| 2025-08-08 | 120.00 | 120.70 | 119.90 | 120.45 | 117.64 | 282 |
| 2025-08-07 | 120.10 | 120.50 | 120.10 | 120.30 | 117.49 | 96 |
| 2025-08-06 | 119.80 | 120.35 | 119.80 | 120.35 | 117.54 | 514 |
| 2025-08-05 | 119.30 | 119.40 | 119.00 | 119.40 | 116.62 | 59,942 |
| 2025-08-04 | 118.40 | 119.70 | 118.40 | 118.55 | 115.79 | 3,951 |
| 2025-08-01 | 118.20 | 118.40 | 117.05 | 118.00 | 115.25 | 3,189 |
| 2025-07-31 | 119.45 | 120.10 | 119.40 | 119.85 | 117.05 | 1,440 |
| 2025-07-30 | 119.30 | 120.30 | 119.10 | 120.05 | 117.25 | 8,735 |
| 2025-07-29 | 120.35 | 120.45 | 119.60 | 120.45 | 117.64 | 5,795 |
| 2025-07-28 | 122.30 | 122.30 | 120.40 | 121.25 | 118.42 | 4,467 |
| 2025-07-25 | 121.70 | 121.70 | 120.60 | 121.35 | 118.52 | 1,215 |
| 2025-07-24 | 121.60 | 121.60 | 120.90 | 121.35 | 118.52 | 3,117 |
| 2025-07-23 | 122.35 | 122.50 | 121.50 | 122.35 | 119.50 | 582 |
| 2025-07-22 | 121.70 | 122.20 | 121.70 | 122.00 | 119.15 | 2,744 |
| 2025-07-21 | 121.80 | 122.50 | 121.80 | 122.50 | 119.64 | 12,241 |
| 2025-07-18 | 120.40 | 120.70 | 119.55 | 120.20 | 117.40 | 1,869 |
| 2025-07-17 | 119.75 | 120.30 | 119.75 | 119.75 | 116.96 | 1,563 |
| 2025-07-16 | 119.85 | 120.50 | 119.50 | 120.45 | 117.64 | 8,081 |
| 2025-07-15 | 120.40 | 121.40 | 120.40 | 121.25 | 118.42 | 2,636 |
| 2025-07-14 | 119.60 | 120.60 | 119.60 | 120.05 | 117.25 | 7,310 |
| 2025-07-11 | 120.40 | 120.40 | 119.70 | 120.25 | 117.45 | 3,468 |
| 2025-07-10 | 120.40 | 120.90 | 119.90 | 120.20 | 117.40 | 28,467 |
| 2025-07-09 | 119.90 | 120.40 | 119.00 | 120.15 | 117.35 | 5,994 |
| 2025-07-08 | 120.20 | 120.20 | 118.80 | 118.85 | 116.08 | 65,661 |
| 2025-07-07 | 123.75 | 123.75 | 120.30 | 121.25 | 118.42 | 23,740 |
| 2025-07-04 | 125.10 | 125.20 | 123.60 | 124.00 | 121.11 | 166,852 |
| 2025-07-03 | 124.20 | 125.30 | 124.20 | 124.35 | 121.45 | 6,217 |
| 2025-07-02 | 124.60 | 124.60 | 123.50 | 124.40 | 121.50 | 9,978 |
| 2025-07-01 | 124.10 | 125.15 | 124.10 | 125.15 | 122.23 | 5,006 |
| 2025-06-30 | 125.15 | 126.40 | 123.20 | 123.70 | 120.82 | 5,799 |
| 2025-06-27 | 124.35 | 124.70 | 124.10 | 124.10 | 121.21 | 2,058 |
| 2025-06-26 | 123.70 | 124.90 | 123.65 | 123.65 | 120.77 | 20,107 |
| 2025-06-25 | 123.90 | 124.70 | 123.35 | 124.40 | 121.50 | 13,173 |
| 2025-06-24 | 125.30 | 126.10 | 123.30 | 124.50 | 121.60 | 1,986 |
| 2025-06-23 | 123.40 | 125.00 | 123.40 | 124.60 | 121.69 | 1,825 |
| 2025-06-20 | 123.60 | 123.60 | 123.60 | 123.60 | 120.72 | 0 |
| 2025-06-19 | 123.73 | 123.73 | 123.10 | 123.60 | 120.72 | 4,885 |
| 2025-06-18 | 122.45 | 124.00 | 122.45 | 124.00 | 121.11 | 211,950 |
| 2025-06-17 | 121.50 | 123.12 | 121.20 | 122.45 | 119.59 | 258,967 |
| 2025-06-16 | 120.00 | 122.20 | 119.50 | 121.40 | 118.57 | 22,196 |
| 2025-06-13 | 119.45 | 119.70 | 118.60 | 118.60 | 115.83 | 3,609 |
| 2025-06-12 | 121.20 | 121.20 | 120.10 | 120.50 | 117.69 | 5,843 |
| 2025-06-11 | 123.60 | 123.60 | 121.30 | 121.90 | 119.06 | 6,003 |
| 2025-06-10 | 123.70 | 124.10 | 122.90 | 123.30 | 120.42 | 3,404 |
| 2025-06-09 | 121.85 | 124.20 | 121.70 | 122.95 | 120.08 | 92,350 |
| 2025-06-06 | 121.80 | 121.80 | 121.80 | 121.80 | 118.96 | 0 |
| 2025-06-05 | 121.25 | 122.30 | 120.30 | 121.80 | 118.96 | 45,636 |
| 2025-06-04 | 120.40 | 121.30 | 120.40 | 121.30 | 118.47 | 2,098 |
| 2025-06-03 | 120.20 | 120.20 | 119.00 | 119.20 | 116.42 | 36,009 |
| 2025-06-02 | 121.40 | 121.40 | 119.00 | 120.55 | 117.74 | 160,484 |
| 2025-05-30 | 121.90 | 123.90 | 121.90 | 121.90 | 119.06 | 29,989 |
| 2025-05-29 | 116.30 | 116.30 | 116.30 | 116.30 | 113.59 | 0 |
| 2025-05-28 | 117.10 | 120.00 | 116.30 | 116.30 | 113.59 | 149,118 |
| 2025-05-27 | 116.30 | 116.90 | 116.04 | 116.30 | 113.59 | 6,802 |
| 2025-05-23 | 115.50 | 116.00 | 114.20 | 114.50 | 111.83 | 10,950 |
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.