Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	116.50	117.80	114.80	117.20	107.26	388,473
2022-09-28	112.00	116.70	110.20	116.60	106.71	321,337
2022-09-27	115.00	116.30	111.70	112.10	102.59	259,795
2022-09-26	117.90	118.00	115.20	115.30	105.52	285,367
2022-09-23	117.50	119.00	115.30	118.50	108.45	240,779
2022-09-22	120.50	120.50	118.50	118.80	108.72	365,462
2022-09-21	118.50	121.70	118.30	121.20	110.92	152,991
2022-09-20	124.70	125.20	117.50	119.70	109.54	406,264
2022-09-19	125.80	126.80	124.10	124.90	114.30	340,203
2022-09-16	124.00	126.30	121.70	126.00	115.31	766,389
2022-09-15	125.80	126.30	124.30	124.50	113.94	174,544
2022-09-14	126.80	128.00	125.10	125.90	115.22	293,611
2022-09-13	133.00	133.00	127.60	127.60	116.77	263,136
2022-09-12	129.00	132.00	128.10	132.00	120.80	144,632
2022-09-09	128.00	129.80	127.40	129.00	118.05	140,641
2022-09-08	126.60	129.30	126.20	127.40	116.59	203,076
2022-09-07	126.00	127.70	125.30	126.70	115.95	173,327
2022-09-06	125.40	128.20	125.40	126.70	115.95	204,558
2022-09-05	124.90	127.10	123.00	125.40	114.76	181,303
2022-09-02	125.40	127.00	122.70	126.10	115.40	222,533
2022-09-01	126.20	126.30	123.90	125.40	114.76	271,807
2022-08-31	126.70	128.30	125.00	127.10	116.32	417,319
2022-08-30	125.50	127.00	123.40	124.40	113.84	317,054
2022-08-29	124.00	125.80	122.40	125.40	114.76	172,339
2022-08-26	126.00	128.10	124.10	124.40	113.84	246,638
2022-08-25	128.00	129.70	124.80	126.80	116.04	413,688
2022-08-24	131.00	131.00	127.80	129.60	118.60	250,453
2022-08-23	130.00	132.40	129.50	129.50	118.51	155,374
2022-08-22	132.00	133.20	130.60	131.00	119.88	160,667
2022-08-19	133.80	134.00	132.10	132.50	121.26	160,511
2022-08-18	133.10	135.80	133.10	135.10	123.64	194,225
2022-08-17	138.60	138.90	134.10	134.40	123.00	124,342
2022-08-16	139.90	139.90	137.60	138.60	126.84	406,918
2022-08-15	142.80	143.10	138.80	139.20	127.39	387,594
2022-08-12	140.70	142.80	140.20	142.80	130.68	732,884
2022-08-11	140.70	141.90	138.80	140.80	128.85	159,604
2022-08-10	134.70	140.80	133.30	140.80	128.85	259,843
2022-08-09	135.80	136.70	134.00	134.70	123.27	164,483
2022-08-08	132.40	136.10	131.80	135.30	123.82	186,191
2022-08-05	132.40	134.00	131.10	132.00	120.80	426,829
2022-08-04	135.00	136.40	130.60	133.00	121.72	251,384
2022-08-03	134.40	137.00	133.70	135.80	124.28	146,068
2022-08-02	138.40	138.40	133.90	134.40	123.00	148,025
2022-08-01	139.20	139.40	137.10	138.40	126.66	119,195
2022-07-29	137.00	139.90	136.50	139.90	128.03	223,596
2022-07-28	131.80	136.00	131.80	136.00	124.46	134,305
2022-07-27	134.50	135.70	131.90	132.40	121.17	128,742
2022-07-26	135.50	136.60	134.20	134.50	123.09	130,774
2022-07-25	137.50	137.90	135.00	135.90	124.37	161,526
2022-07-22	133.00	137.50	131.90	137.50	125.83	336,266
2022-07-21	130.90	133.00	129.80	132.60	121.35	137,008
2022-07-20	131.30	132.30	130.10	130.90	119.79	171,002
2022-07-19	130.00	131.40	128.70	131.30	120.16	211,523
2022-07-18	126.40	130.00	126.20	130.00	118.97	247,191
2022-07-15	121.80	126.40	118.90	126.20	115.49	164,728
2022-07-14	123.20	123.20	118.20	120.70	110.46	221,275
2022-07-13	124.80	126.30	123.30	124.50	113.94	220,130
2022-07-12	118.80	124.70	117.60	124.70	114.12	267,454
2022-07-11	117.60	120.00	115.20	119.70	109.54	104,944
2022-07-08	121.20	121.20	117.30	117.70	107.71	162,056

← NewerPage 18 of 22 · 1,263 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.