Hufvudstaden AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	131.00	132.80	128.10	131.80	122.96	340,344
2023-11-30	131.40	132.50	130.30	131.80	122.96	512,253
2023-11-29	130.10	133.20	130.10	131.40	122.59	89,333
2023-11-28	132.00	132.40	128.20	130.10	121.38	194,615
2023-11-27	131.80	132.90	131.60	132.00	123.15	104,352
2023-11-24	134.00	134.10	131.40	132.30	123.43	95,363
2023-11-23	130.40	134.40	130.40	132.90	123.99	143,572
2023-11-22	128.70	131.60	128.70	131.10	122.31	241,833
2023-11-21	131.00	132.70	128.70	128.70	120.07	139,249
2023-11-20	130.40	132.20	129.60	131.00	122.22	171,108
2023-11-17	127.20	131.40	127.20	130.40	121.66	192,972
2023-11-16	128.40	129.90	127.80	128.00	119.42	192,426
2023-11-15	132.90	134.70	129.30	129.80	121.10	170,119
2023-11-14	123.00	132.90	123.00	132.90	123.99	349,729
2023-11-13	124.40	125.50	123.40	123.40	115.13	150,790
2023-11-10	126.50	126.50	123.10	124.40	116.06	138,953
2023-11-09	124.00	126.40	123.10	125.50	117.09	235,098
2023-11-08	125.50	125.50	123.80	123.80	115.50	237,304
2023-11-07	126.90	127.40	125.40	125.50	117.09	115,383
2023-11-06	126.60	127.40	124.50	125.10	116.71	166,660
2023-11-03	125.70	127.30	125.70	126.20	117.74	112,979
2023-11-02	119.60	125.50	118.80	125.50	117.09	175,441
2023-11-01	118.40	119.10	117.40	118.20	110.28	143,846
2023-10-31	114.10	119.20	114.10	118.80	110.83	437,062
2023-10-30	115.00	116.00	114.10	114.10	106.45	153,158
2023-10-27	111.00	114.80	111.00	114.30	106.64	68,360
2023-10-26	111.80	113.70	110.80	113.30	105.70	188,094
2023-10-25	117.50	117.60	111.40	112.70	105.14	178,157
2023-10-24	114.10	118.40	114.10	117.60	109.72	200,534
2023-10-23	115.40	115.50	113.40	114.70	107.01	129,164
2023-10-20	113.60	116.40	113.00	115.40	107.66	226,625
2023-10-19	115.30	116.30	113.90	114.40	106.73	300,711
2023-10-18	117.50	118.30	115.80	115.80	108.04	209,110
2023-10-17	119.70	120.00	117.60	117.80	109.90	81,308
2023-10-16	119.50	120.80	118.60	119.70	111.67	133,866
2023-10-13	121.20	122.30	119.30	119.30	111.30	88,740
2023-10-12	123.50	126.30	122.60	123.00	114.75	210,198
2023-10-11	121.90	123.50	121.20	123.50	115.22	140,801
2023-10-10	120.00	122.90	120.00	121.90	113.73	206,196
2023-10-09	119.50	119.80	118.20	119.50	111.49	96,048
2023-10-06	117.70	119.50	116.70	119.50	111.49	120,432
2023-10-05	116.60	118.60	116.60	117.70	109.81	116,455
2023-10-04	117.80	118.50	116.10	116.50	108.69	96,000
2023-10-03	121.60	122.00	117.40	117.80	109.90	201,722
2023-10-02	121.00	124.00	120.70	121.70	113.54	286,997
2023-09-29	119.70	121.90	118.90	121.00	112.89	296,556
2023-09-28	118.30	119.50	118.10	118.70	110.74	93,908
2023-09-27	122.00	122.00	118.90	119.00	111.02	118,327
2023-09-26	122.00	122.30	119.70	120.10	112.05	170,695
2023-09-25	122.50	123.80	121.10	123.40	115.13	84,603
2023-09-22	125.50	125.50	122.70	122.90	114.66	169,149
2023-09-21	124.00	128.10	124.00	125.50	117.09	324,794
2023-09-20	124.90	126.80	124.90	126.80	118.30	158,701
2023-09-19	124.00	125.80	123.80	124.60	116.25	159,407
2023-09-18	126.10	126.60	123.00	124.00	115.69	174,025
2023-09-15	127.60	128.90	125.50	126.50	118.02	181,235
2023-09-14	124.20	128.30	123.30	127.60	119.04	134,387
2023-09-13	122.10	123.90	121.50	123.20	114.94	244,199
2023-09-12	127.00	128.10	122.60	122.90	114.66	127,582
2023-09-11	125.60	128.10	124.70	127.70	119.14	114,534

← NewerPage 13 of 21 · 1,257 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.