Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	119.50	120.80	119.40	120.70	120.70	222,520
2026-07-24	118.80	119.70	118.40	119.30	119.30	131,372
2026-07-23	120.20	120.40	118.60	118.80	118.80	126,826
2026-07-22	119.70	121.20	119.20	120.20	120.20	119,307
2026-07-21	119.50	120.60	118.90	119.50	119.50	98,318
2026-07-20	120.70	120.90	119.40	119.50	119.50	78,903
2026-07-17	120.90	122.00	120.70	120.70	120.70	1,418,921
2026-07-16	121.70	121.90	120.60	120.90	120.90	70,374
2026-07-15	122.20	122.60	120.70	121.70	121.70	97,923
2026-07-14	121.00	122.00	119.70	121.90	121.90	103,324
2026-07-13	121.40	121.80	120.80	121.40	121.40	60,095
2026-07-10	122.00	123.60	121.30	121.50	121.50	95,220
2026-07-09	121.30	122.00	120.30	122.00	122.00	149,062
2026-07-08	123.20	123.20	118.70	120.30	120.30	310,635
2026-07-07	122.30	124.00	122.20	123.80	123.80	123,579
2026-07-06	122.60	123.80	122.20	122.40	122.40	98,282
2026-07-03	121.50	123.10	121.50	122.60	122.60	102,365
2026-07-02	119.30	121.60	119.10	121.50	121.50	288,047
2026-07-01	119.40	120.10	118.30	119.40	119.40	139,874
2026-06-30	119.50	120.00	118.10	119.60	119.60	309,950
2026-06-29	120.20	120.20	118.30	119.00	119.00	101,696
2026-06-26	120.00	120.50	119.40	120.10	120.10	91,446
2026-06-25	120.00	120.90	119.40	120.00	120.00	120,679
2026-06-24	118.40	120.10	117.60	119.30	119.30	486,342
2026-06-23	118.90	119.50	118.20	118.40	118.40	204,774
2026-06-22	117.90	119.10	117.10	119.10	119.10	125,531
2026-06-18	118.00	118.40	116.80	118.40	118.40	274,691
2026-06-17	119.00	119.00	117.40	118.20	118.20	158,560
2026-06-16	119.10	119.60	118.20	119.00	119.00	164,621
2026-06-15	119.80	121.10	119.40	119.40	119.40	154,599
2026-06-12	119.40	119.70	118.20	119.40	119.40	254,041
2026-06-11	119.40	119.90	118.10	119.00	119.00	256,484
2026-06-10	119.00	119.80	118.30	119.50	119.50	127,780
2026-06-09	119.30	119.90	118.90	119.00	119.00	201,845
2026-06-08	119.40	120.20	118.40	119.70	119.70	169,677
2026-06-05	120.10	121.50	119.50	119.70	119.70	173,672
2026-06-04	121.10	122.00	119.40	120.50	120.50	331,381
2026-06-03	122.20	123.10	121.00	121.00	121.00	169,212
2026-06-02	123.90	124.40	122.00	122.30	122.30	166,619
2026-06-01	125.00	125.10	123.40	123.60	123.60	140,516
2026-05-29	125.30	126.10	124.30	126.10	126.10	772,614
2026-05-28	125.80	126.20	125.00	125.20	125.20	272,272
2026-05-27	125.90	127.40	125.60	126.10	126.10	156,995
2026-05-26	128.40	128.40	125.60	125.80	125.80	96,048
2026-05-25	128.00	128.50	127.10	127.20	127.20	91,216
2026-05-22	126.50	128.10	126.30	126.90	126.90	104,685
2026-05-21	127.90	128.00	126.50	126.90	126.90	131,176
2026-05-20	126.20	128.10	125.30	128.00	128.00	163,400
2026-05-19	123.90	127.20	123.90	126.30	126.30	135,236
2026-05-18	122.00	124.40	121.90	124.40	124.40	182,427
2026-05-15	122.80	123.60	122.50	123.10	123.10	120,650
2026-05-13	123.80	124.20	122.80	122.80	122.80	65,021
2026-05-12	123.70	124.80	123.20	124.20	124.20	119,812
2026-05-11	123.50	125.00	122.40	124.70	124.70	177,851
2026-05-08	123.10	124.80	122.60	123.80	123.80	231,501
2026-05-07	124.70	125.10	121.50	122.80	122.80	293,949
2026-05-06	124.00	126.90	124.00	124.70	124.70	229,862
2026-05-05	121.80	123.80	121.80	123.80	123.80	205,185
2026-05-04	124.60	124.80	121.00	121.90	121.90	142,129
2026-04-30	121.30	122.70	121.20	122.70	122.70	133,753

← NewerPage 2 of 21 · 1,260 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.