Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	115.80	118.00	113.80	117.20	107.26	242,301
2022-07-05	112.00	114.40	111.40	114.00	104.33	238,628
2022-07-04	115.00	116.50	110.90	111.00	101.58	307,798
2022-07-01	113.00	116.60	111.80	115.90	106.07	189,340
2022-06-30	115.50	115.90	111.90	113.00	103.41	401,339
2022-06-29	118.30	118.30	113.40	115.70	105.88	448,102
2022-06-28	119.40	120.40	117.00	119.00	108.90	238,656
2022-06-27	116.60	118.90	116.50	118.50	108.45	350,835
2022-06-23	116.60	117.00	113.20	114.60	104.88	269,234
2022-06-22	115.00	116.70	112.70	116.00	106.16	296,038
2022-06-21	118.00	119.00	115.80	115.80	105.97	594,235
2022-06-20	115.10	117.80	114.30	117.80	107.80	182,262
2022-06-17	112.00	116.80	112.00	115.10	105.33	612,300
2022-06-16	120.60	120.60	110.80	111.80	102.31	749,879
2022-06-15	120.00	121.10	118.50	121.00	110.73	326,743
2022-06-14	121.10	121.20	115.50	119.10	108.99	449,833
2022-06-13	122.50	122.50	118.80	119.70	109.54	365,965
2022-06-10	124.60	124.60	121.50	122.50	112.11	359,484
2022-06-09	127.40	127.50	123.70	124.70	114.12	420,618
2022-06-08	127.10	128.40	126.60	127.60	116.77	232,684
2022-06-07	128.10	128.10	126.10	127.10	116.32	237,725
2022-06-03	128.10	129.10	127.60	128.10	117.23	180,626
2022-06-02	129.40	130.60	125.90	127.60	116.77	352,534
2022-06-01	134.60	135.20	129.50	129.60	118.60	552,652
2022-05-31	137.90	137.90	133.70	134.00	122.63	729,282
2022-05-30	137.10	139.00	136.30	137.40	125.74	312,692
2022-05-27	132.30	137.40	132.20	137.10	125.47	477,833
2022-05-25	132.00	133.60	131.80	131.80	120.62	231,967
2022-05-24	131.60	133.20	131.00	131.30	120.16	307,791
2022-05-23	131.40	132.50	129.60	131.60	120.43	365,595
2022-05-20	128.00	131.30	127.60	131.10	119.98	432,416
2022-05-19	125.00	128.40	123.50	127.70	116.86	874,777
2022-05-18	125.60	127.20	125.30	126.00	115.31	258,660
2022-05-17	124.00	125.90	123.70	125.60	114.94	282,638
2022-05-16	121.70	123.70	121.40	123.40	112.93	301,835
2022-05-13	121.90	122.90	120.90	121.70	111.37	223,399
2022-05-12	118.50	121.30	117.50	121.10	110.82	694,682
2022-05-11	116.30	120.00	116.30	120.00	109.82	806,786
2022-05-10	114.60	119.20	114.60	116.20	106.34	563,678
2022-05-09	118.70	118.70	113.50	113.80	104.14	534,580
2022-05-06	119.00	120.40	117.00	118.80	108.72	944,510
2022-05-05	122.60	125.00	119.90	120.00	109.82	864,613
2022-05-04	126.40	126.40	121.60	122.60	112.20	503,823
2022-05-03	127.60	127.70	125.90	126.40	115.68	733,078
2022-05-02	127.90	128.00	124.00	126.80	116.04	433,681
2022-04-29	127.00	129.30	125.50	127.90	117.05	328,962
2022-04-28	125.50	129.40	122.30	127.10	116.32	341,943
2022-04-27	125.90	126.60	124.30	125.50	114.85	326,938
2022-04-26	126.60	129.10	125.80	126.00	115.31	564,281
2022-04-25	128.70	128.90	126.40	126.80	116.04	270,100
2022-04-22	129.50	132.00	129.20	129.70	118.70	283,174
2022-04-21	128.60	132.60	128.50	132.00	120.80	355,077
2022-04-20	127.90	129.50	126.20	128.60	117.69	287,986
2022-04-19	131.20	131.20	127.70	127.90	117.05	290,945
2022-04-14	131.00	131.60	128.80	131.20	120.07	186,605
2022-04-13	133.50	133.90	131.90	132.40	121.17	266,600
2022-04-12	133.80	134.20	130.70	133.50	122.17	314,047
2022-04-11	133.50	135.10	132.70	134.10	122.72	343,063
2022-04-08	133.30	134.10	132.90	133.80	122.45	449,596
2022-04-07	128.60	132.90	128.60	132.50	121.26	556,636

← NewerPage 19 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.