Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	143.30	144.40	138.80	140.40	128.49	393,710
2023-03-16	142.50	144.20	139.80	143.30	131.14	222,306
2023-03-15	142.00	143.30	139.30	142.70	130.59	338,842
2023-03-14	140.80	143.70	140.60	141.90	129.86	163,414
2023-03-13	139.10	142.50	136.50	140.90	128.94	223,266
2023-03-10	140.00	140.80	138.60	139.10	127.30	218,513
2023-03-09	145.20	145.30	141.00	141.00	129.04	238,484
2023-03-08	146.80	147.50	145.50	146.10	133.70	120,511
2023-03-07	149.10	150.10	146.50	146.80	134.34	188,618
2023-03-06	150.00	150.00	148.00	149.10	136.45	116,362
2023-03-03	148.60	150.00	148.50	149.80	137.09	112,199
2023-03-02	148.50	151.30	148.20	148.80	136.17	295,632
2023-03-01	152.30	152.30	149.20	150.10	137.36	132,019
2023-02-28	151.00	152.70	149.70	152.30	139.38	236,039
2023-02-27	149.40	152.90	149.40	151.00	138.19	102,040
2023-02-24	151.70	151.80	148.80	149.70	137.00	145,814
2023-02-23	150.00	152.40	150.00	150.80	138.00	82,908
2023-02-22	149.40	151.50	148.00	150.90	138.10	231,234
2023-02-21	150.00	151.20	148.30	149.40	136.72	96,440
2023-02-20	151.50	153.50	151.20	151.40	138.55	91,735
2023-02-17	151.30	151.50	148.70	151.30	138.46	220,401
2023-02-16	150.90	152.10	147.90	149.00	136.36	157,511
2023-02-15	154.30	154.30	151.10	151.90	139.01	150,703
2023-02-14	154.50	156.40	153.00	154.40	141.30	162,124
2023-02-13	154.00	154.30	151.30	154.00	140.93	140,775
2023-02-10	153.40	154.40	151.20	154.30	141.21	111,170
2023-02-09	157.20	157.70	152.30	153.60	140.57	143,175
2023-02-08	157.50	159.70	156.70	157.20	143.86	131,289
2023-02-07	157.90	158.20	155.20	156.30	143.04	174,598
2023-02-06	163.60	163.90	157.20	157.90	144.50	124,009
2023-02-03	166.70	166.90	162.90	163.90	149.99	143,021
2023-02-02	163.00	167.20	160.70	167.20	153.01	244,217
2023-02-01	158.20	160.20	158.00	160.20	146.61	182,266
2023-01-31	158.60	160.30	157.20	157.30	143.95	180,657
2023-01-30	161.90	162.50	158.80	159.90	146.33	157,347
2023-01-27	158.80	162.00	158.70	161.80	148.07	126,560
2023-01-26	161.00	161.00	157.40	159.30	145.78	139,467
2023-01-25	160.80	160.80	158.60	159.80	146.24	88,595
2023-01-24	158.60	160.50	157.10	159.50	145.97	124,424
2023-01-23	158.00	159.30	156.70	158.10	144.69	137,671
2023-01-20	154.90	158.00	154.90	157.00	143.68	141,786
2023-01-19	157.70	157.90	154.20	154.70	141.57	196,628
2023-01-18	158.50	161.50	156.70	158.10	144.69	201,936
2023-01-17	160.10	160.80	156.90	158.70	145.23	250,972
2023-01-16	158.50	162.20	158.50	159.70	146.15	132,096
2023-01-13	158.70	159.90	157.40	158.50	145.05	117,988
2023-01-12	157.40	160.20	154.50	158.50	145.05	320,081
2023-01-11	152.80	157.60	152.40	157.60	144.23	251,809
2023-01-10	152.10	153.10	150.00	152.80	139.84	178,780
2023-01-09	151.10	152.10	149.10	152.10	139.19	342,140
2023-01-05	151.70	153.10	150.60	151.10	138.28	114,641
2023-01-04	150.20	152.30	149.70	151.70	138.83	208,390
2023-01-03	150.20	151.90	148.60	150.20	137.46	201,952
2023-01-02	148.30	151.00	147.80	148.90	136.27	165,012
2022-12-30	149.90	151.30	148.30	148.30	135.72	208,540
2022-12-29	148.60	150.40	147.00	150.40	137.64	115,895
2022-12-28	147.80	149.70	147.00	148.00	135.44	137,443
2022-12-27	149.70	151.00	145.30	148.10	135.53	330,269
2022-12-23	149.50	150.70	148.80	149.70	137.00	240,713
2022-12-22	149.90	150.80	148.50	150.00	137.27	314,581

← NewerPage 16 of 22 · 1,262 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.