Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	145.40	150.50	145.00	149.90	137.18	240,462
2022-12-20	144.30	146.20	140.30	145.50	133.15	241,670
2022-12-19	147.00	147.10	143.50	144.60	132.33	215,934
2022-12-16	150.10	152.20	144.80	147.00	134.53	904,330
2022-12-15	153.60	154.40	151.10	151.20	138.37	322,346
2022-12-14	151.30	154.50	150.60	153.60	140.57	297,202
2022-12-13	148.90	154.50	147.00	151.30	138.46	304,675
2022-12-12	150.00	151.10	148.60	148.90	136.27	211,117
2022-12-09	149.60	151.00	148.40	150.00	137.27	204,295
2022-12-08	147.00	150.20	146.70	149.60	136.91	150,117
2022-12-07	149.00	149.20	146.90	147.80	135.26	184,343
2022-12-06	152.00	152.00	148.80	149.00	136.36	273,379
2022-12-05	150.60	151.90	149.90	151.00	138.19	269,320
2022-12-02	149.60	150.60	146.50	150.00	137.27	319,105
2022-12-01	150.30	151.00	147.90	150.20	137.46	467,841
2022-11-30	149.40	150.90	146.50	147.90	135.35	613,115
2022-11-29	148.90	149.80	147.50	149.50	136.82	280,647
2022-11-28	147.00	149.50	145.40	149.20	136.54	334,046
2022-11-25	147.80	148.20	144.50	147.20	134.71	231,041
2022-11-24	145.30	149.10	144.60	147.80	135.26	189,418
2022-11-23	144.50	146.30	144.50	145.30	132.97	237,879
2022-11-22	143.30	146.50	142.30	145.70	133.34	189,924
2022-11-21	143.50	145.30	143.00	143.30	131.14	232,045
2022-11-18	141.20	144.60	140.40	143.50	131.32	234,602
2022-11-17	140.70	142.00	138.50	140.00	128.12	249,169
2022-11-16	143.00	143.70	139.20	140.70	128.76	204,427
2022-11-15	142.70	145.00	139.90	143.70	131.51	468,847
2022-11-14	141.00	143.90	139.60	142.70	130.59	283,205
2022-11-11	142.80	143.90	139.70	140.80	128.85	334,521
2022-11-10	133.70	143.50	132.00	142.80	130.68	645,491
2022-11-09	133.50	136.20	131.50	135.70	124.19	192,764
2022-11-08	133.00	134.00	131.50	133.30	121.99	200,404
2022-11-07	130.00	134.70	129.50	133.50	122.17	226,300
2022-11-04	130.80	131.70	128.20	130.10	119.06	278,381
2022-11-03	130.90	133.40	129.20	131.50	120.34	266,712
2022-11-02	134.80	134.80	131.90	133.00	121.72	240,653
2022-11-01	132.60	135.20	131.70	134.80	123.36	251,349
2022-10-31	129.50	131.70	128.50	131.60	120.43	286,636
2022-10-28	131.10	131.70	127.50	130.00	118.97	243,659
2022-10-27	131.60	134.80	129.90	133.10	121.81	341,279
2022-10-26	130.30	130.80	127.60	130.70	119.61	150,090
2022-10-25	124.60	130.40	124.10	130.40	119.34	276,534
2022-10-24	125.00	125.90	123.70	125.10	114.49	126,005
2022-10-21	125.20	127.50	123.40	124.60	114.03	226,038
2022-10-20	125.10	125.80	123.00	125.20	114.58	179,494
2022-10-19	130.60	130.60	124.70	125.00	114.39	821,128
2022-10-18	131.10	131.10	127.60	129.60	118.60	132,596
2022-10-17	124.50	129.30	124.10	128.80	117.87	180,505
2022-10-14	121.70	125.90	121.20	125.10	114.49	306,817
2022-10-13	120.40	123.00	117.80	120.10	109.91	342,821
2022-10-12	121.20	122.20	120.00	122.20	111.83	372,025
2022-10-11	120.30	123.00	120.30	121.70	111.37	200,278
2022-10-10	119.70	123.40	119.70	121.50	111.19	393,103
2022-10-07	124.00	124.10	120.20	120.20	110.00	251,468
2022-10-06	121.70	125.80	120.80	123.60	113.11	305,656
2022-10-05	124.60	124.60	119.00	120.50	110.28	392,850
2022-10-04	123.70	125.40	122.80	124.70	114.12	256,695
2022-10-03	120.70	123.90	118.90	123.70	113.20	274,090
2022-09-30	117.20	122.80	117.20	122.30	111.92	426,184
2022-09-29	116.50	117.80	114.80	117.20	107.26	388,473

← NewerPage 17 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.