Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 129.40 | 133.40 | 129.00 | 132.00 | 125.79 | 281,869 |
| 2024-08-21 | 130.80 | 132.00 | 129.30 | 129.50 | 123.40 | 88,270 |
| 2024-08-20 | 131.00 | 132.50 | 130.60 | 131.30 | 125.12 | 90,764 |
| 2024-08-19 | 129.40 | 130.90 | 129.40 | 130.90 | 124.74 | 51,746 |
| 2024-08-16 | 128.90 | 130.10 | 128.10 | 129.70 | 123.59 | 113,140 |
| 2024-08-15 | 129.10 | 129.70 | 128.30 | 128.90 | 122.83 | 65,491 |
| 2024-08-14 | 127.80 | 129.70 | 127.80 | 129.10 | 123.02 | 72,530 |
| 2024-08-13 | 128.10 | 129.20 | 127.30 | 127.90 | 121.88 | 99,202 |
| 2024-08-12 | 129.20 | 129.90 | 128.00 | 128.00 | 121.97 | 36,722 |
| 2024-08-09 | 127.20 | 130.00 | 127.20 | 128.80 | 122.74 | 42,706 |
| 2024-08-08 | 127.70 | 128.00 | 125.80 | 127.20 | 121.21 | 70,569 |
| 2024-08-07 | 125.00 | 128.10 | 124.90 | 127.80 | 121.78 | 142,095 |
| 2024-08-06 | 125.50 | 127.60 | 123.60 | 124.50 | 118.64 | 104,868 |
| 2024-08-05 | 127.00 | 129.00 | 124.10 | 125.20 | 119.31 | 332,720 |
| 2024-08-02 | 128.80 | 132.70 | 126.40 | 132.00 | 125.79 | 212,284 |
| 2024-08-01 | 129.70 | 131.40 | 128.40 | 128.80 | 122.74 | 82,522 |
| 2024-07-31 | 131.40 | 131.50 | 129.70 | 129.70 | 123.59 | 409,408 |
| 2024-07-30 | 130.00 | 131.20 | 129.80 | 130.90 | 124.74 | 46,314 |
| 2024-07-29 | 129.40 | 130.90 | 129.30 | 130.30 | 124.17 | 36,099 |
| 2024-07-26 | 129.40 | 130.30 | 128.70 | 129.40 | 123.31 | 104,279 |
| 2024-07-25 | 129.30 | 129.60 | 127.50 | 129.40 | 123.31 | 60,126 |
| 2024-07-24 | 128.10 | 130.00 | 128.10 | 129.30 | 123.21 | 45,665 |
| 2024-07-23 | 131.00 | 131.10 | 129.00 | 129.50 | 123.40 | 43,207 |
| 2024-07-22 | 130.50 | 132.50 | 129.60 | 131.00 | 124.83 | 64,810 |
| 2024-07-19 | 131.20 | 131.20 | 129.30 | 130.50 | 124.36 | 95,657 |
| 2024-07-18 | 131.30 | 131.50 | 130.20 | 131.10 | 124.93 | 96,485 |
| 2024-07-17 | 131.80 | 132.00 | 129.90 | 131.30 | 125.12 | 76,112 |
| 2024-07-16 | 133.40 | 133.40 | 131.10 | 131.80 | 125.60 | 54,310 |
| 2024-07-15 | 133.80 | 134.00 | 131.10 | 132.10 | 125.88 | 112,878 |
| 2024-07-12 | 133.70 | 133.70 | 132.30 | 133.60 | 127.31 | 100,513 |
| 2024-07-11 | 132.90 | 133.50 | 130.60 | 132.90 | 126.64 | 79,578 |
| 2024-07-10 | 129.90 | 133.30 | 129.20 | 132.20 | 125.98 | 161,766 |
| 2024-07-09 | 128.40 | 129.40 | 128.10 | 129.30 | 123.21 | 142,149 |
| 2024-07-08 | 128.90 | 130.10 | 128.10 | 128.50 | 122.45 | 163,910 |
| 2024-07-05 | 127.30 | 129.70 | 127.30 | 129.00 | 122.93 | 101,528 |
| 2024-07-04 | 126.80 | 128.20 | 126.70 | 127.30 | 121.31 | 45,724 |
| 2024-07-03 | 126.60 | 126.90 | 125.50 | 126.80 | 120.83 | 98,226 |
| 2024-07-02 | 126.60 | 126.70 | 125.20 | 126.50 | 120.55 | 85,041 |
| 2024-07-01 | 127.20 | 128.00 | 126.50 | 126.60 | 120.64 | 100,824 |
| 2024-06-28 | 125.40 | 127.00 | 125.00 | 125.50 | 119.59 | 162,755 |
| 2024-06-27 | 122.30 | 125.80 | 122.30 | 125.40 | 119.50 | 98,525 |
| 2024-06-26 | 124.90 | 125.50 | 123.60 | 124.20 | 118.35 | 120,623 |
| 2024-06-25 | 126.70 | 127.20 | 124.30 | 124.60 | 118.73 | 77,815 |
| 2024-06-24 | 123.40 | 126.70 | 123.10 | 126.70 | 120.74 | 156,981 |
| 2024-06-20 | 123.00 | 124.90 | 122.70 | 124.90 | 119.02 | 445,570 |
| 2024-06-19 | 123.90 | 123.90 | 122.00 | 122.30 | 116.54 | 94,166 |
| 2024-06-18 | 123.40 | 124.20 | 122.50 | 123.60 | 117.78 | 151,546 |
| 2024-06-17 | 124.10 | 124.70 | 123.10 | 123.10 | 117.31 | 162,662 |
| 2024-06-14 | 125.30 | 125.50 | 123.90 | 124.20 | 118.35 | 131,498 |
| 2024-06-13 | 127.80 | 128.10 | 125.40 | 125.40 | 119.50 | 116,568 |
| 2024-06-12 | 124.50 | 129.40 | 123.80 | 127.70 | 121.69 | 335,883 |
| 2024-06-11 | 125.60 | 125.80 | 124.20 | 124.50 | 118.64 | 173,663 |
| 2024-06-10 | 125.60 | 126.40 | 124.90 | 125.50 | 119.59 | 127,217 |
| 2024-06-07 | 130.00 | 130.10 | 126.30 | 126.60 | 120.64 | 194,709 |
| 2024-06-05 | 129.80 | 132.50 | 129.10 | 130.20 | 124.07 | 157,576 |
| 2024-06-04 | 128.90 | 130.30 | 128.20 | 129.80 | 123.69 | 192,643 |
| 2024-06-03 | 130.40 | 130.50 | 127.60 | 128.70 | 122.64 | 289,660 |
| 2024-05-31 | 128.20 | 130.40 | 127.40 | 130.40 | 124.26 | 948,014 |
| 2024-05-30 | 125.10 | 128.50 | 124.80 | 128.20 | 122.17 | 139,221 |
| 2024-05-29 | 129.00 | 129.50 | 125.80 | 125.80 | 119.88 | 173,989 |
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.