Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	131.70	132.30	128.70	128.80	120.16	452,988
2023-06-15	133.40	134.10	131.00	131.70	122.87	126,037
2023-06-14	133.10	135.20	133.00	133.40	124.46	117,773
2023-06-13	134.20	134.80	132.30	133.60	124.64	121,759
2023-06-12	137.80	138.00	134.00	134.20	125.20	128,375
2023-06-09	136.50	137.70	135.00	137.70	128.47	69,943
2023-06-08	137.70	138.50	135.40	135.90	126.79	95,094
2023-06-07	138.00	140.00	136.90	139.40	130.05	164,318
2023-06-05	135.40	138.50	134.90	137.10	127.91	108,208
2023-06-02	130.00	136.00	130.00	135.90	126.79	191,277
2023-06-01	130.20	130.30	127.70	129.40	120.72	162,513
2023-05-31	128.50	129.80	127.20	129.80	121.10	387,007
2023-05-30	128.00	129.50	128.00	128.90	120.26	146,030
2023-05-29	129.60	130.80	127.80	128.00	119.42	49,605
2023-05-26	129.00	129.80	127.80	128.00	119.42	182,052
2023-05-25	129.40	129.50	127.00	129.00	120.35	370,664
2023-05-24	133.00	133.00	129.40	129.40	120.72	245,582
2023-05-23	132.80	135.00	131.90	134.40	125.39	100,712
2023-05-22	130.60	132.80	130.40	132.80	123.90	111,315
2023-05-19	130.00	131.50	128.90	131.10	122.31	229,309
2023-05-17	131.70	131.70	129.20	130.00	121.28	115,299
2023-05-16	131.70	133.40	129.80	132.00	123.15	226,423
2023-05-15	128.30	132.60	128.30	132.60	123.71	210,170
2023-05-12	133.70	133.70	129.80	131.50	122.68	185,056
2023-05-11	133.50	137.10	132.80	133.70	124.74	178,920
2023-05-10	131.30	137.20	131.30	134.10	125.11	500,815
2023-05-09	136.20	136.30	128.70	132.00	123.15	434,148
2023-05-08	142.30	142.60	137.00	137.20	128.00	185,320
2023-05-05	142.20	143.80	141.40	142.60	133.04	119,580
2023-05-04	142.20	142.90	137.60	142.10	132.57	179,402
2023-05-03	142.70	144.60	141.70	143.30	133.69	281,060
2023-05-02	146.10	146.60	142.60	142.70	133.13	176,089
2023-04-28	144.60	147.10	141.80	146.10	136.30	238,286
2023-04-27	139.70	144.70	138.70	144.60	134.90	126,047
2023-04-26	141.70	142.10	138.40	140.70	131.27	183,471
2023-04-25	144.50	144.50	140.70	141.70	132.20	142,099
2023-04-24	145.30	145.70	144.50	145.10	135.37	71,453
2023-04-21	144.50	145.70	144.00	145.30	135.56	100,751
2023-04-20	144.10	145.80	143.70	144.50	134.81	87,734
2023-04-19	144.30	145.00	143.30	144.10	134.44	293,269
2023-04-18	146.60	147.40	145.30	145.70	135.93	118,520
2023-04-17	147.90	147.90	145.80	147.30	137.42	140,512
2023-04-14	144.60	148.50	144.60	146.60	136.77	235,252
2023-04-13	146.60	146.60	143.20	144.10	134.44	121,795
2023-04-12	140.90	146.30	140.90	145.20	135.46	309,176
2023-04-11	139.90	141.40	139.90	140.90	131.45	126,294
2023-04-06	139.40	140.30	139.10	139.70	130.33	94,408
2023-04-05	142.00	142.30	138.50	139.40	130.05	159,523
2023-04-04	139.70	143.30	139.70	142.00	132.48	158,309
2023-04-03	141.20	142.00	139.00	139.70	130.33	182,681
2023-03-31	140.60	141.70	137.70	140.70	131.27	243,235
2023-03-30	136.20	140.30	136.20	140.20	130.80	247,018
2023-03-29	134.50	136.20	132.80	136.20	127.07	208,316
2023-03-28	137.80	138.30	131.40	132.90	123.99	236,468
2023-03-27	136.40	138.10	136.10	136.50	127.35	163,493
2023-03-24	138.50	139.00	135.20	136.10	126.97	165,938
2023-03-23	138.90	141.50	137.90	141.50	129.49	258,888
2023-03-22	145.20	145.20	136.80	139.90	128.03	299,592
2023-03-21	142.40	145.50	142.30	145.30	132.97	198,812
2023-03-20	140.00	143.10	139.20	142.90	130.78	154,513

← NewerPage 15 of 21 · 1,258 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.