Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 123.70 | 123.70 | 121.50 | 123.00 | 114.75 | 135,212 |
| 2024-02-27 | 123.30 | 125.30 | 123.30 | 123.70 | 115.41 | 124,831 |
| 2024-02-26 | 125.40 | 125.40 | 123.00 | 123.50 | 115.22 | 210,650 |
| 2024-02-23 | 126.60 | 126.80 | 124.90 | 125.00 | 116.62 | 141,817 |
| 2024-02-22 | 128.00 | 128.00 | 125.50 | 126.70 | 118.21 | 70,839 |
| 2024-02-21 | 127.80 | 127.80 | 125.30 | 125.30 | 116.90 | 102,803 |
| 2024-02-20 | 127.50 | 128.10 | 126.00 | 127.80 | 119.23 | 94,775 |
| 2024-02-19 | 128.30 | 129.50 | 127.00 | 128.00 | 119.42 | 106,918 |
| 2024-02-16 | 128.80 | 129.00 | 126.40 | 128.30 | 119.70 | 249,796 |
| 2024-02-15 | 124.30 | 129.00 | 124.00 | 128.50 | 119.88 | 249,149 |
| 2024-02-14 | 125.50 | 125.90 | 124.30 | 124.30 | 115.97 | 97,632 |
| 2024-02-13 | 127.90 | 128.50 | 125.00 | 125.60 | 117.18 | 89,028 |
| 2024-02-12 | 125.30 | 128.30 | 125.30 | 127.90 | 119.32 | 140,357 |
| 2024-02-09 | 126.90 | 128.00 | 125.00 | 125.30 | 116.90 | 95,924 |
| 2024-02-08 | 128.20 | 129.40 | 126.60 | 127.30 | 118.76 | 129,570 |
| 2024-02-07 | 127.70 | 130.00 | 127.50 | 128.20 | 119.60 | 152,235 |
| 2024-02-06 | 128.80 | 129.70 | 127.40 | 128.70 | 120.07 | 105,463 |
| 2024-02-05 | 131.00 | 132.10 | 128.70 | 128.80 | 120.16 | 109,990 |
| 2024-02-02 | 133.70 | 135.10 | 131.00 | 131.10 | 122.31 | 91,761 |
| 2024-02-01 | 135.60 | 135.60 | 132.00 | 133.00 | 124.08 | 157,995 |
| 2024-01-31 | 136.00 | 137.10 | 134.70 | 135.30 | 126.23 | 218,700 |
| 2024-01-30 | 136.40 | 138.90 | 134.40 | 136.10 | 126.97 | 261,086 |
| 2024-01-29 | 135.50 | 137.40 | 133.70 | 136.40 | 127.25 | 87,130 |
| 2024-01-26 | 133.40 | 135.70 | 132.40 | 135.60 | 126.51 | 108,571 |
| 2024-01-25 | 131.60 | 134.30 | 131.00 | 134.20 | 125.20 | 95,831 |
| 2024-01-24 | 130.20 | 132.40 | 130.20 | 132.20 | 123.34 | 153,598 |
| 2024-01-23 | 130.20 | 131.80 | 129.60 | 130.20 | 121.47 | 126,706 |
| 2024-01-22 | 130.30 | 132.30 | 129.60 | 130.60 | 121.84 | 113,908 |
| 2024-01-19 | 130.80 | 131.50 | 129.60 | 129.60 | 120.91 | 80,066 |
| 2024-01-18 | 129.20 | 130.60 | 128.80 | 130.50 | 121.75 | 112,733 |
| 2024-01-17 | 130.10 | 130.70 | 128.50 | 129.50 | 120.82 | 82,416 |
| 2024-01-16 | 132.20 | 134.00 | 131.40 | 131.90 | 123.06 | 88,314 |
| 2024-01-15 | 135.50 | 135.50 | 133.20 | 133.40 | 124.46 | 63,567 |
| 2024-01-12 | 133.00 | 136.70 | 133.00 | 135.90 | 126.79 | 144,038 |
| 2024-01-11 | 134.50 | 136.60 | 133.10 | 133.20 | 124.27 | 162,050 |
| 2024-01-10 | 133.90 | 136.70 | 133.90 | 134.50 | 125.48 | 133,427 |
| 2024-01-09 | 136.60 | 136.90 | 135.00 | 135.00 | 125.95 | 132,389 |
| 2024-01-08 | 136.80 | 137.20 | 133.90 | 136.60 | 127.44 | 148,602 |
| 2024-01-05 | 138.60 | 138.70 | 136.40 | 136.80 | 127.63 | 53,800 |
| 2024-01-04 | 137.80 | 140.20 | 137.50 | 138.60 | 129.31 | 102,280 |
| 2024-01-03 | 140.00 | 140.50 | 137.50 | 137.80 | 128.56 | 96,677 |
| 2024-01-02 | 141.50 | 141.80 | 139.50 | 140.00 | 130.61 | 109,157 |
| 2023-12-29 | 142.70 | 143.10 | 141.40 | 142.10 | 132.57 | 92,575 |
| 2023-12-28 | 141.70 | 143.40 | 141.50 | 142.70 | 133.13 | 133,489 |
| 2023-12-27 | 142.00 | 143.30 | 140.70 | 141.70 | 132.20 | 119,860 |
| 2023-12-22 | 140.30 | 142.70 | 139.90 | 141.90 | 132.39 | 120,999 |
| 2023-12-21 | 140.00 | 141.00 | 138.60 | 140.30 | 130.89 | 148,835 |
| 2023-12-20 | 140.20 | 141.80 | 139.60 | 141.00 | 131.55 | 146,305 |
| 2023-12-19 | 139.60 | 142.00 | 139.60 | 140.70 | 131.27 | 132,729 |
| 2023-12-18 | 139.00 | 140.40 | 137.70 | 139.60 | 130.24 | 142,974 |
| 2023-12-15 | 141.60 | 144.30 | 139.00 | 139.00 | 129.68 | 580,293 |
| 2023-12-14 | 139.00 | 144.10 | 138.20 | 141.60 | 132.11 | 311,897 |
| 2023-12-13 | 136.10 | 138.00 | 135.70 | 136.10 | 126.97 | 174,378 |
| 2023-12-12 | 138.00 | 138.00 | 135.70 | 136.10 | 126.97 | 201,805 |
| 2023-12-11 | 134.00 | 137.50 | 133.70 | 137.30 | 128.09 | 160,406 |
| 2023-12-08 | 136.00 | 136.00 | 133.50 | 134.40 | 125.39 | 122,554 |
| 2023-12-07 | 135.00 | 136.30 | 132.00 | 136.00 | 126.88 | 233,200 |
| 2023-12-06 | 134.50 | 135.20 | 133.00 | 135.00 | 125.95 | 162,812 |
| 2023-12-05 | 131.00 | 136.10 | 130.90 | 134.50 | 125.48 | 178,226 |
| 2023-12-04 | 131.80 | 133.10 | 130.90 | 131.40 | 122.59 | 130,916 |
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.