Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	130.50	133.15	129.40	133.15	119.35	585,371
2022-01-11	129.55	131.40	128.90	130.25	116.75	391,484
2022-01-10	131.90	131.90	129.50	130.00	116.53	365,881
2022-01-07	134.65	134.65	131.05	131.90	118.23	504,491
2022-01-05	135.20	135.65	134.25	135.10	121.10	125,911
2022-01-04	135.00	136.85	134.85	135.15	121.14	316,403
2022-01-03	135.45	135.95	134.25	134.85	120.87	265,603
2021-12-30	134.80	135.35	133.80	135.20	121.19	147,646
2021-12-29	134.30	134.95	133.70	134.95	120.96	200,993
2021-12-28	134.05	134.45	132.75	134.25	120.34	257,892
2021-12-27	132.00	134.25	131.50	134.10	120.20	213,785
2021-12-23	131.65	133.00	131.20	131.95	118.28	254,992
2021-12-22	130.80	131.65	130.05	130.75	117.20	301,545
2021-12-21	129.25	132.35	129.25	130.75	117.20	301,983
2021-12-20	128.45	130.80	127.95	128.65	115.32	690,689
2021-12-17	130.55	131.15	128.40	130.80	117.24	751,308
2021-12-16	130.95	131.85	129.90	130.90	117.33	199,297
2021-12-15	129.00	130.90	128.90	130.60	117.07	582,891
2021-12-14	129.90	131.60	127.85	128.05	114.78	458,615
2021-12-13	131.95	132.95	129.10	129.75	116.30	535,225
2021-12-10	132.40	133.10	131.60	132.05	118.36	559,528
2021-12-09	135.85	136.40	132.40	132.40	118.68	964,899
2021-12-08	135.85	136.40	133.65	134.00	120.11	377,437
2021-12-07	135.80	137.30	135.00	135.70	121.64	345,288
2021-12-06	135.35	136.90	133.40	135.00	121.01	308,586
2021-12-03	136.65	138.40	134.50	134.85	120.87	332,040
2021-12-02	138.15	138.15	135.35	136.70	122.53	506,339
2021-12-01	138.30	140.30	135.65	138.85	124.46	503,307
2021-11-30	134.80	138.50	133.85	136.40	122.26	278,409
2021-11-29	136.00	137.30	134.80	135.30	121.28	418,972
2021-11-26	138.10	139.60	135.85	135.85	121.77	585,131
2021-11-25	141.00	142.20	140.00	141.70	127.01	440,047
2021-11-24	140.00	142.00	139.30	141.00	126.39	731,044
2021-11-23	143.30	143.35	140.00	140.00	125.49	477,778
2021-11-22	147.00	147.00	143.05	143.40	128.54	570,016
2021-11-19	146.70	147.15	145.10	146.75	131.54	378,052
2021-11-18	146.50	147.00	145.35	146.30	131.14	431,628
2021-11-17	144.55	146.80	143.45	146.00	130.87	669,350
2021-11-16	139.45	145.60	139.45	144.55	129.57	563,424
2021-11-15	141.00	141.25	139.00	139.45	125.00	792,389
2021-11-12	138.40	139.30	135.75	138.60	124.24	1,131,615
2021-11-11	142.00	142.35	137.10	138.40	124.06	592,639
2021-11-10	141.10	142.75	141.00	141.60	126.93	268,875
2021-11-09	140.35	141.80	140.15	141.10	126.48	224,383
2021-11-08	141.15	141.90	139.65	140.60	126.03	267,014
2021-11-05	140.10	141.05	139.00	141.05	126.43	82,676
2021-11-04	137.25	140.20	137.25	139.10	124.68	662,677
2021-11-03	138.25	138.50	135.85	137.25	123.03	306,240
2021-11-02	137.05	139.65	136.00	138.25	123.92	318,848
2021-11-01	137.20	137.70	135.90	136.40	122.26	256,700
2021-10-29	138.55	139.70	136.35	137.20	122.98	364,902
2021-10-28	138.50	139.90	138.10	139.45	125.00	340,325
2021-10-27	139.10	140.05	138.60	138.60	124.24	382,495
2021-10-26	140.00	141.35	139.25	139.35	124.91	209,805
2021-10-25	139.95	142.30	139.40	140.35	125.80	400,751
2021-10-22	139.70	140.00	138.30	140.00	125.49	135,192
2021-10-21	138.00	140.45	137.10	139.70	125.22	215,161

← NewerPage 21 of 21 · 1,257 trading days

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.