Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 109.20 | 109.30 | 107.50 | 107.80 | 107.80 | 186,028 |
| 2026-10-16 | 110.00 | 110.20 | 109.20 | 109.50 | 109.50 | 266,232 |
| 2026-10-15 | 107.70 | 110.20 | 107.70 | 109.80 | 109.80 | 240,752 |
| 2026-10-14 | 106.20 | 108.20 | 106.10 | 107.50 | 107.50 | 406,686 |
| 2026-10-13 | 106.30 | 107.40 | 106.00 | 106.00 | 106.00 | 148,561 |
| 2026-10-12 | 106.70 | 106.90 | 105.30 | 106.00 | 106.00 | 220,717 |
| 2026-10-09 | 107.10 | 107.90 | 106.30 | 106.40 | 106.40 | 201,305 |
| 2026-10-08 | 108.00 | 108.00 | 106.80 | 106.80 | 106.80 | 355,903 |
| 2026-10-07 | 109.90 | 110.00 | 108.00 | 108.00 | 108.00 | 324,703 |
| 2026-10-06 | 110.00 | 110.60 | 109.50 | 109.80 | 109.80 | 174,370 |
| 2026-10-05 | 109.90 | 111.10 | 109.40 | 109.80 | 109.80 | 232,700 |
| 2026-10-02 | 110.40 | 111.00 | 109.70 | 109.80 | 109.80 | 357,764 |
| 2026-10-01 | 111.70 | 112.10 | 110.40 | 110.60 | 110.60 | 351,014 |
| 2026-09-30 | 113.20 | 113.90 | 111.80 | 112.00 | 112.00 | 374,741 |
| 2026-09-29 | 113.10 | 113.70 | 112.70 | 113.10 | 113.10 | 194,600 |
| 2026-09-28 | 113.60 | 114.00 | 112.70 | 113.10 | 113.10 | 166,745 |
| 2026-09-25 | 114.00 | 114.20 | 112.80 | 113.20 | 113.20 | 203,050 |
| 2026-09-24 | 115.90 | 116.30 | 113.70 | 113.70 | 113.70 | 178,884 |
| 2026-09-23 | 116.40 | 116.60 | 115.30 | 116.20 | 116.20 | 152,474 |
| 2026-09-22 | 117.00 | 117.40 | 116.10 | 116.40 | 116.40 | 120,344 |
| 2026-09-21 | 115.80 | 117.00 | 115.50 | 116.90 | 116.90 | 223,033 |
| 2026-09-18 | 117.00 | 117.00 | 115.30 | 115.30 | 115.30 | 1,757,173 |
| 2026-09-17 | 116.60 | 116.80 | 115.70 | 116.30 | 116.30 | 566,913 |
| 2026-09-16 | 116.10 | 117.80 | 115.70 | 116.50 | 116.50 | 212,168 |
| 2026-09-15 | 115.50 | 116.00 | 114.10 | 115.90 | 115.90 | 340,165 |
| 2026-09-14 | 116.30 | 116.60 | 115.50 | 115.50 | 115.50 | 107,232 |
| 2026-09-11 | 115.40 | 116.50 | 115.10 | 116.10 | 116.10 | 186,643 |
| 2026-09-10 | 116.50 | 117.10 | 115.30 | 115.40 | 115.40 | 171,529 |
| 2026-09-09 | 117.10 | 117.70 | 116.10 | 116.40 | 116.40 | 223,532 |
| 2026-09-08 | 118.60 | 118.60 | 117.30 | 117.40 | 117.40 | 158,056 |
| 2026-09-07 | 119.20 | 119.20 | 118.00 | 118.30 | 118.30 | 178,146 |
| 2026-09-04 | 119.50 | 119.80 | 118.40 | 119.60 | 119.60 | 139,933 |
| 2026-09-03 | 118.50 | 119.30 | 117.80 | 119.30 | 119.30 | 277,315 |
| 2026-09-02 | 117.80 | 118.50 | 117.30 | 118.10 | 118.10 | 130,263 |
| 2026-09-01 | 117.50 | 118.20 | 117.00 | 118.10 | 118.10 | 282,052 |
| 2026-08-31 | 118.70 | 118.70 | 117.20 | 117.50 | 117.50 | 296,435 |
| 2026-08-28 | 119.00 | 120.20 | 118.60 | 118.70 | 118.70 | 148,531 |
| 2026-08-27 | 119.10 | 119.50 | 118.10 | 119.10 | 119.10 | 126,591 |
| 2026-08-26 | 120.60 | 121.20 | 119.10 | 119.10 | 119.10 | 164,369 |
| 2026-08-25 | 120.80 | 121.30 | 120.20 | 120.50 | 120.50 | 120,049 |
| 2026-08-24 | 121.00 | 121.20 | 119.10 | 120.60 | 120.60 | 198,698 |
| 2026-08-21 | 119.60 | 122.30 | 119.50 | 120.60 | 120.60 | 161,579 |
| 2026-08-20 | 119.80 | 122.20 | 118.80 | 120.10 | 120.10 | 298,291 |
| 2026-08-19 | 120.50 | 120.80 | 119.20 | 120.60 | 120.60 | 196,662 |
| 2026-08-18 | 119.50 | 120.60 | 119.40 | 120.50 | 120.50 | 119,338 |
| 2026-08-17 | 120.60 | 120.80 | 119.40 | 119.40 | 119.40 | 91,173 |
| 2026-08-14 | 122.20 | 122.20 | 120.60 | 121.00 | 121.00 | 81,976 |
| 2026-08-13 | 121.60 | 122.60 | 120.80 | 121.80 | 121.80 | 118,792 |
| 2026-08-12 | 120.60 | 121.60 | 120.00 | 121.20 | 121.20 | 245,959 |
| 2026-08-11 | 120.70 | 120.70 | 118.80 | 120.30 | 120.30 | 259,166 |
| 2026-08-10 | 122.00 | 122.00 | 120.10 | 120.40 | 120.40 | 93,913 |
| 2026-08-07 | 120.30 | 122.00 | 119.80 | 121.70 | 121.70 | 144,287 |
| 2026-08-06 | 121.50 | 121.90 | 119.80 | 120.70 | 120.70 | 158,259 |
| 2026-08-05 | 122.10 | 122.60 | 121.50 | 121.50 | 121.50 | 103,849 |
| 2026-08-04 | 122.20 | 122.60 | 121.30 | 122.50 | 122.50 | 102,626 |
| 2026-08-03 | 121.20 | 122.50 | 120.70 | 122.20 | 122.20 | 112,425 |
| 2026-07-31 | 122.40 | 123.20 | 121.20 | 121.20 | 121.20 | 135,932 |
| 2026-07-30 | 121.20 | 124.90 | 121.20 | 122.50 | 122.50 | 134,734 |
| 2026-07-29 | 121.30 | 122.60 | 120.30 | 122.40 | 122.40 | 166,465 |
| 2026-07-28 | 120.60 | 121.50 | 120.00 | 121.20 | 121.20 | 207,885 |
Page 1 of 2 · 66 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.