Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	122.20	122.60	120.90	122.00	122.00	100,268
2026-04-28	122.50	123.30	121.30	122.10	122.10	80,142
2026-04-27	123.50	123.60	122.40	122.40	122.40	65,651
2026-04-24	123.80	124.40	122.80	123.60	123.60	81,087
2026-04-23	127.00	127.40	124.30	124.40	124.40	55,719
2026-04-22	126.30	127.90	125.80	126.80	126.80	206,132
2026-04-21	126.70	127.20	125.70	126.10	126.10	124,342
2026-04-20	127.50	128.10	126.10	126.60	126.60	154,326
2026-04-17	127.20	128.30	127.00	127.90	127.90	194,457
2026-04-16	125.70	127.70	125.10	127.00	127.00	138,142
2026-04-15	124.00	125.50	124.00	125.30	125.30	2,097,701
2026-04-14	123.00	125.10	123.00	124.90	124.90	143,731
2026-04-13	121.70	122.70	121.00	122.70	122.70	134,748
2026-04-10	121.00	122.40	120.80	122.10	122.10	105,976
2026-04-09	121.00	121.40	119.80	121.40	121.40	96,195
2026-04-08	123.30	123.80	120.40	120.60	120.60	307,156
2026-04-07	120.70	121.40	119.40	119.60	119.60	110,374
2026-04-02	120.50	120.70	119.60	119.70	119.70	91,849
2026-04-01	121.00	122.20	120.60	120.60	120.60	149,338
2026-03-31	118.70	120.60	118.70	119.50	119.50	339,335
2026-03-30	115.50	118.90	115.50	118.70	118.70	267,800
2026-03-27	116.10	116.30	115.00	115.40	115.40	202,919
2026-03-26	116.80	117.00	115.70	116.40	116.40	237,668
2026-03-25	116.10	117.80	115.90	117.00	117.00	139,060
2026-03-24	115.50	116.40	115.00	116.00	116.00	190,537
2026-03-23	116.30	117.90	113.30	115.10	115.10	397,561
2026-03-20	120.90	121.90	118.00	119.70	119.70	1,051,676
2026-03-19	123.90	124.90	122.70	123.40	120.50	302,636
2026-03-18	124.70	125.70	124.10	124.70	121.77	156,052
2026-03-17	125.40	126.60	124.30	125.00	122.06	101,033
2026-03-16	124.30	126.00	124.20	125.40	122.45	115,211
2026-03-13	124.80	125.60	124.10	124.50	121.57	189,992
2026-03-12	123.70	125.50	123.70	125.20	122.26	312,534
2026-03-11	124.70	125.60	123.70	124.30	121.38	281,728
2026-03-10	124.40	126.20	124.20	125.10	122.16	344,560
2026-03-09	123.20	124.00	121.60	123.00	120.11	301,939
2026-03-06	126.50	127.30	125.20	125.60	122.65	248,679
2026-03-05	127.00	128.70	126.20	126.40	123.43	207,830
2026-03-04	124.70	128.40	124.70	127.80	124.80	223,358
2026-03-03	126.00	126.10	123.50	125.60	122.65	403,732
2026-03-02	128.20	128.60	127.20	127.50	124.50	290,457
2026-02-27	130.00	130.90	129.80	130.50	127.43	516,142
2026-02-26	128.50	130.80	128.30	129.70	126.65	451,914
2026-02-25	128.00	128.80	126.90	128.20	125.19	276,360
2026-02-24	127.20	129.40	127.10	127.90	124.89	322,097
2026-02-23	129.00	129.70	127.70	127.70	124.70	308,785
2026-02-20	127.50	129.50	127.40	129.10	126.07	421,641
2026-02-19	126.40	127.70	125.10	127.60	124.60	179,626
2026-02-18	127.30	128.50	126.00	126.60	123.62	200,481
2026-02-17	124.30	127.50	124.30	127.30	124.31	180,041
2026-02-16	126.80	126.80	124.40	124.70	121.77	208,471
2026-02-13	127.00	127.90	126.10	126.70	123.72	380,751
2026-02-12	124.90	127.10	122.90	127.10	124.11	1,339,427
2026-02-11	126.60	127.20	124.80	124.80	121.87	732,496
2026-02-10	125.50	126.60	125.50	126.60	123.62	1,526,401
2026-02-09	125.00	125.70	123.80	125.50	122.55	203,911
2026-02-06	124.00	125.40	123.10	125.00	122.06	121,916
2026-02-05	124.00	124.90	122.50	124.00	121.09	216,380
2026-02-04	122.40	124.40	121.90	124.00	121.09	170,196
2026-02-03	123.40	123.70	122.20	122.50	119.62	119,877

← NewerPage 3 of 5 · 250 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.