Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	126.30	126.90	124.70	125.70	117.27	87,869
2023-09-07	126.10	127.00	125.10	126.30	117.83	126,765
2023-09-06	124.20	126.50	124.00	126.10	117.65	132,241
2023-09-05	124.20	126.20	124.20	124.70	116.34	99,537
2023-09-04	126.00	127.50	125.00	125.70	117.27	128,398
2023-09-01	126.30	127.10	123.90	125.60	117.18	145,633
2023-08-31	124.60	127.00	124.30	126.50	118.02	393,523
2023-08-30	122.50	125.40	121.50	124.20	115.87	473,191
2023-08-29	120.10	124.00	120.10	122.50	114.29	291,874
2023-08-28	120.00	121.70	119.10	121.20	113.07	111,416
2023-08-25	120.30	122.20	120.20	120.30	112.23	99,022
2023-08-24	124.80	126.40	120.00	120.50	112.42	224,249
2023-08-23	121.20	124.40	121.20	123.90	115.59	82,179
2023-08-22	120.00	123.40	120.00	122.40	114.19	86,477
2023-08-21	123.70	123.70	119.70	119.80	111.77	104,256
2023-08-18	124.00	125.10	123.00	123.70	115.41	79,615
2023-08-17	126.80	126.80	124.80	125.30	116.90	83,524
2023-08-16	127.80	127.80	126.40	127.00	118.49	68,047
2023-08-15	129.10	129.50	126.20	127.60	119.04	107,228
2023-08-14	128.20	131.10	128.20	129.80	121.10	75,224
2023-08-11	131.80	131.90	129.00	129.70	121.00	95,737
2023-08-10	131.50	135.50	130.90	131.70	122.87	448,461
2023-08-09	130.00	132.10	130.00	131.90	123.06	101,958
2023-08-08	130.00	131.40	128.60	129.10	120.44	110,348
2023-08-07	132.00	132.00	129.70	130.30	121.56	88,818
2023-08-04	130.40	132.10	129.20	131.70	122.87	133,394
2023-08-03	126.30	130.00	126.00	129.60	120.91	297,603
2023-08-02	126.60	127.20	125.40	126.80	118.30	107,646
2023-08-01	127.20	128.50	126.60	127.00	118.49	113,892
2023-07-31	128.70	129.20	126.30	128.90	120.26	193,511
2023-07-28	130.60	130.60	127.90	128.70	120.07	100,586
2023-07-27	128.70	131.50	128.70	130.20	121.47	128,447
2023-07-26	127.50	128.40	125.70	128.40	119.79	138,202
2023-07-25	127.90	128.30	125.80	127.50	118.95	156,517
2023-07-24	129.40	129.80	127.70	127.90	119.32	153,873
2023-07-21	129.60	129.60	127.60	129.40	120.72	162,312
2023-07-20	129.10	129.70	128.00	129.40	120.72	187,687
2023-07-19	126.70	130.20	126.70	129.20	120.54	150,508
2023-07-18	126.40	126.80	125.90	126.50	118.02	108,046
2023-07-17	127.60	127.60	126.30	126.40	117.93	202,257
2023-07-14	128.70	128.70	126.50	127.60	119.04	116,177
2023-07-13	130.90	130.90	128.60	128.80	120.16	101,748
2023-07-12	128.50	131.70	127.20	130.50	121.75	144,390
2023-07-11	125.20	128.60	124.70	128.40	119.79	160,131
2023-07-10	128.00	128.40	125.10	125.20	116.81	118,104
2023-07-07	128.20	129.10	127.10	128.50	119.88	110,813
2023-07-06	132.50	132.50	127.60	128.20	119.60	162,557
2023-07-05	132.20	132.80	130.50	132.50	123.62	126,401
2023-07-04	127.60	133.00	127.60	132.80	123.90	209,137
2023-07-03	129.30	129.30	126.20	127.60	119.04	141,764
2023-06-30	127.70	129.10	127.40	128.10	119.51	124,361
2023-06-29	127.00	127.40	126.10	127.30	118.76	97,102
2023-06-28	125.40	127.10	124.00	127.00	118.49	181,706
2023-06-27	123.80	125.20	122.30	123.30	115.03	266,029
2023-06-26	124.00	124.80	122.90	123.80	115.50	222,533
2023-06-22	125.00	126.40	123.80	124.10	115.78	185,663
2023-06-21	127.70	127.80	125.50	125.90	117.46	136,549
2023-06-20	127.10	128.30	127.00	127.70	119.14	115,039
2023-06-19	128.80	129.40	127.40	127.70	119.14	90,776
2023-06-16	131.70	132.30	128.70	128.80	120.16	452,988

← NewerPage 14 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.