Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	132.20	132.70	129.00	129.90	118.88	359,222
2022-04-05	133.80	134.40	132.20	132.80	121.53	208,946
2022-04-04	133.30	134.80	131.70	133.80	122.45	225,361
2022-04-01	134.90	134.90	129.90	132.90	121.62	474,409
2022-03-31	131.70	134.10	130.70	133.75	122.40	630,389
2022-03-30	132.15	132.25	129.10	131.65	120.48	531,533
2022-03-29	127.70	132.15	127.70	132.15	120.94	451,948
2022-03-28	125.30	127.75	125.10	127.50	116.68	517,719
2022-03-25	125.00	126.05	124.00	125.20	114.58	842,813
2022-03-24	130.80	130.90	125.60	126.65	113.52	800,157
2022-03-23	134.80	135.20	129.85	130.70	117.15	433,012
2022-03-22	134.90	134.90	133.55	133.75	119.89	432,228
2022-03-21	132.80	134.50	132.00	133.90	120.02	1,899,076
2022-03-18	132.05	133.05	130.55	133.05	119.26	390,418
2022-03-17	130.70	133.25	130.70	131.85	118.19	211,330
2022-03-16	128.55	131.20	128.55	130.65	117.11	360,754
2022-03-15	129.70	130.50	126.90	127.10	113.93	443,760
2022-03-14	128.40	132.75	128.40	131.10	117.51	451,548
2022-03-11	125.05	128.60	124.45	128.40	115.09	444,963
2022-03-10	124.55	127.90	123.30	125.05	112.09	541,143
2022-03-09	120.00	124.90	120.00	124.15	111.28	278,098
2022-03-08	116.45	121.55	116.45	119.00	106.67	386,647
2022-03-07	118.95	121.55	115.00	118.60	106.31	573,897
2022-03-04	123.90	126.15	121.20	121.20	108.64	406,230
2022-03-03	125.00	126.45	124.45	125.10	112.14	500,798
2022-03-02	122.85	124.95	121.45	123.95	111.10	320,224
2022-03-01	126.00	126.00	122.90	124.30	111.42	403,537
2022-02-28	121.00	126.35	121.00	126.20	113.12	511,271
2022-02-25	121.60	125.80	121.60	124.60	111.69	472,421
2022-02-24	119.95	123.70	117.70	120.25	107.79	693,247
2022-02-23	126.10	127.10	125.55	126.00	112.94	521,289
2022-02-22	120.80	125.45	119.85	125.30	112.31	917,838
2022-02-21	128.55	128.55	121.35	122.35	109.67	900,552
2022-02-18	129.00	130.10	127.30	127.50	114.29	543,776
2022-02-17	135.95	136.25	126.15	130.00	116.53	1,344,118
2022-02-16	133.30	136.35	133.00	136.00	121.91	362,476
2022-02-15	130.00	133.80	129.40	133.00	119.22	319,072
2022-02-14	132.40	132.40	127.50	130.35	116.84	531,385
2022-02-11	134.10	134.85	132.95	134.05	120.16	266,237
2022-02-10	133.15	134.45	130.90	134.00	120.11	241,661
2022-02-09	129.00	133.30	128.95	132.65	118.90	350,577
2022-02-08	130.55	132.55	128.55	128.55	115.23	449,443
2022-02-07	128.70	131.65	127.10	130.60	117.07	996,598
2022-02-04	132.45	132.45	127.95	128.15	114.87	362,117
2022-02-03	132.20	132.45	130.50	131.75	118.10	239,064
2022-02-02	133.50	134.25	131.90	132.20	118.50	512,366
2022-02-01	133.75	134.00	132.00	132.95	119.17	370,570
2022-01-31	132.50	133.45	130.60	132.55	118.81	321,023
2022-01-28	130.95	131.20	128.80	131.10	117.51	235,988
2022-01-27	131.15	132.75	130.00	130.95	117.38	416,571
2022-01-26	129.35	132.00	128.65	132.00	118.32	348,625
2022-01-25	129.10	130.20	126.90	127.95	114.69	332,203
2022-01-24	131.20	131.45	126.70	127.25	114.06	584,315
2022-01-21	133.80	134.00	131.00	132.55	118.81	326,071
2022-01-20	131.00	134.50	130.50	134.50	120.56	466,822
2022-01-19	128.30	131.70	127.50	130.35	116.84	764,059
2022-01-18	129.40	129.70	127.65	129.25	115.86	662,653
2022-01-17	132.00	132.00	129.70	129.70	116.26	434,637
2022-01-14	133.00	133.95	131.95	132.00	118.32	320,186
2022-01-13	132.90	134.65	132.65	134.65	120.70	523,829

← NewerPage 20 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.