Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 129.00 | 130.20 | 128.10 | 129.30 | 123.21 | 159,312 |
| 2024-05-27 | 127.80 | 129.10 | 127.00 | 128.50 | 122.45 | 95,395 |
| 2024-05-24 | 128.00 | 129.50 | 126.70 | 127.80 | 121.78 | 141,852 |
| 2024-05-23 | 130.30 | 130.50 | 128.40 | 128.40 | 122.36 | 182,709 |
| 2024-05-22 | 129.60 | 131.20 | 127.80 | 130.30 | 124.17 | 331,052 |
| 2024-05-21 | 128.20 | 129.70 | 127.70 | 128.60 | 122.55 | 127,413 |
| 2024-05-20 | 129.30 | 131.30 | 128.40 | 128.50 | 122.45 | 263,856 |
| 2024-05-17 | 130.40 | 130.80 | 129.10 | 129.30 | 123.21 | 81,037 |
| 2024-05-16 | 130.60 | 132.90 | 130.00 | 131.10 | 124.93 | 163,971 |
| 2024-05-15 | 129.00 | 131.70 | 128.80 | 130.60 | 124.45 | 148,531 |
| 2024-05-14 | 128.30 | 129.10 | 127.40 | 128.60 | 122.55 | 212,575 |
| 2024-05-13 | 128.00 | 129.10 | 127.30 | 128.30 | 122.26 | 115,508 |
| 2024-05-10 | 131.10 | 132.10 | 126.80 | 128.20 | 122.17 | 469,254 |
| 2024-05-08 | 133.10 | 135.50 | 129.50 | 131.20 | 125.02 | 155,193 |
| 2024-05-07 | 130.60 | 133.30 | 130.20 | 133.10 | 126.83 | 154,943 |
| 2024-05-06 | 131.60 | 131.90 | 129.30 | 129.70 | 123.59 | 121,944 |
| 2024-05-03 | 130.40 | 132.40 | 128.80 | 131.10 | 124.93 | 111,484 |
| 2024-05-02 | 128.50 | 130.70 | 127.30 | 130.40 | 124.26 | 258,910 |
| 2024-04-30 | 128.40 | 129.60 | 127.30 | 128.70 | 122.64 | 93,271 |
| 2024-04-29 | 127.70 | 128.90 | 127.50 | 128.40 | 122.36 | 265,811 |
| 2024-04-26 | 125.00 | 128.10 | 125.00 | 127.70 | 121.69 | 72,524 |
| 2024-04-25 | 126.30 | 128.50 | 124.70 | 124.90 | 119.02 | 169,916 |
| 2024-04-24 | 130.90 | 130.90 | 126.60 | 127.40 | 121.40 | 286,607 |
| 2024-04-23 | 128.80 | 130.90 | 128.80 | 130.90 | 124.74 | 112,962 |
| 2024-04-22 | 126.80 | 129.20 | 126.80 | 128.80 | 122.74 | 191,778 |
| 2024-04-19 | 125.20 | 127.20 | 124.60 | 126.80 | 120.83 | 260,442 |
| 2024-04-18 | 123.00 | 126.40 | 122.70 | 126.40 | 120.45 | 488,244 |
| 2024-04-17 | 121.90 | 123.90 | 121.40 | 122.70 | 116.92 | 164,947 |
| 2024-04-16 | 124.60 | 124.60 | 121.90 | 121.90 | 116.16 | 592,424 |
| 2024-04-15 | 124.00 | 125.60 | 123.50 | 124.60 | 118.73 | 279,982 |
| 2024-04-12 | 123.70 | 127.50 | 123.30 | 124.00 | 118.16 | 366,936 |
| 2024-04-11 | 123.30 | 124.60 | 122.10 | 123.30 | 117.50 | 478,104 |
| 2024-04-10 | 125.10 | 127.20 | 122.50 | 123.80 | 117.97 | 460,472 |
| 2024-04-09 | 126.30 | 126.30 | 124.20 | 125.10 | 119.21 | 198,291 |
| 2024-04-08 | 125.00 | 126.50 | 124.80 | 126.30 | 120.35 | 185,468 |
| 2024-04-05 | 123.60 | 126.40 | 123.00 | 125.00 | 119.12 | 384,613 |
| 2024-04-04 | 128.60 | 128.90 | 124.30 | 124.30 | 118.45 | 607,729 |
| 2024-04-03 | 127.60 | 128.90 | 126.50 | 128.10 | 122.07 | 154,786 |
| 2024-04-02 | 129.20 | 130.10 | 127.40 | 127.60 | 121.59 | 265,251 |
| 2024-03-28 | 130.00 | 131.50 | 129.40 | 130.00 | 123.88 | 222,231 |
| 2024-03-27 | 128.50 | 131.00 | 128.00 | 129.60 | 123.50 | 141,767 |
| 2024-03-26 | 128.30 | 129.40 | 126.70 | 127.70 | 121.69 | 317,083 |
| 2024-03-25 | 126.00 | 129.00 | 125.20 | 128.30 | 122.26 | 213,865 |
| 2024-03-22 | 127.30 | 127.40 | 125.70 | 125.80 | 119.88 | 111,167 |
| 2024-03-21 | 130.00 | 132.10 | 128.30 | 128.80 | 120.16 | 352,193 |
| 2024-03-20 | 127.90 | 128.80 | 126.50 | 128.20 | 119.60 | 298,526 |
| 2024-03-19 | 125.80 | 128.50 | 125.10 | 127.90 | 119.32 | 205,207 |
| 2024-03-18 | 126.30 | 127.30 | 125.80 | 125.80 | 117.37 | 131,877 |
| 2024-03-15 | 127.40 | 127.40 | 125.50 | 125.70 | 117.27 | 413,752 |
| 2024-03-14 | 126.50 | 129.70 | 126.50 | 126.80 | 118.30 | 238,908 |
| 2024-03-13 | 126.20 | 127.10 | 125.50 | 125.90 | 117.46 | 204,177 |
| 2024-03-12 | 128.00 | 129.30 | 126.20 | 126.20 | 117.74 | 192,903 |
| 2024-03-11 | 126.70 | 128.60 | 125.70 | 126.40 | 117.93 | 249,166 |
| 2024-03-08 | 122.80 | 128.00 | 122.30 | 127.10 | 118.58 | 304,416 |
| 2024-03-07 | 121.50 | 125.10 | 120.20 | 122.80 | 114.57 | 329,632 |
| 2024-03-06 | 122.10 | 124.30 | 121.80 | 121.80 | 113.63 | 128,275 |
| 2024-03-05 | 122.40 | 123.10 | 121.50 | 121.50 | 113.35 | 95,457 |
| 2024-03-04 | 124.10 | 124.40 | 122.20 | 123.00 | 114.75 | 121,930 |
| 2024-03-01 | 123.40 | 125.40 | 123.40 | 124.50 | 116.15 | 149,285 |
| 2024-02-29 | 123.30 | 124.30 | 123.00 | 123.00 | 114.75 | 205,257 |
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.