Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	122.70	123.90	122.00	123.40	120.50	112,797
2026-01-30	124.50	124.60	122.50	123.00	120.11	218,090
2026-01-29	122.90	124.90	122.20	124.90	121.96	316,765
2026-01-28	121.10	123.00	120.60	122.90	120.01	189,022
2026-01-27	122.00	122.00	120.10	121.20	118.35	186,835
2026-01-26	121.40	122.40	120.90	122.00	119.13	120,713
2026-01-23	121.20	121.90	120.50	121.50	118.64	96,366
2026-01-22	120.70	122.20	120.70	121.20	118.35	168,157
2026-01-21	120.40	120.40	119.40	119.90	117.08	142,685
2026-01-20	122.20	122.50	120.10	120.40	117.57	109,172
2026-01-19	123.80	123.80	122.20	122.50	119.62	101,886
2026-01-16	125.20	125.30	123.80	124.50	121.57	177,250
2026-01-15	122.00	125.50	122.00	125.10	122.16	198,169
2026-01-14	123.60	123.60	120.50	122.30	119.43	326,806
2026-01-13	123.40	124.20	122.70	123.60	120.70	262,373
2026-01-12	124.00	124.40	122.90	123.50	120.60	160,092
2026-01-09	123.30	124.40	122.10	124.40	121.48	245,605
2026-01-08	123.90	124.60	123.20	123.50	120.60	215,283
2026-01-07	122.00	124.40	122.00	124.40	121.48	399,529
2026-01-05	121.50	121.90	120.00	121.30	118.45	216,649
2026-01-02	123.80	123.90	121.50	121.50	118.64	182,670
2025-12-30	123.30	124.10	122.50	124.00	121.09	210,529
2025-12-29	122.50	123.60	121.80	123.30	120.40	147,810
2025-12-23	122.10	122.90	121.00	122.80	119.91	229,737
2025-12-22	123.60	123.90	122.10	123.30	120.40	126,751
2025-12-19	124.20	124.20	123.20	123.60	120.70	345,904
2025-12-18	124.30	124.50	123.50	124.20	121.28	67,026
2025-12-17	123.30	124.50	123.00	124.40	121.48	152,150
2025-12-16	122.50	124.10	121.50	123.40	120.50	217,812
2025-12-15	123.20	123.80	122.50	122.50	119.62	117,591
2025-12-12	122.90	124.30	122.90	123.20	120.30	158,253
2025-12-11	124.10	124.10	122.70	122.90	120.01	165,849
2025-12-10	124.00	124.10	123.10	123.60	120.70	100,593
2025-12-09	124.80	125.00	123.30	123.40	120.50	106,257
2025-12-08	126.50	127.50	124.70	124.70	121.77	93,711
2025-12-05	126.30	127.60	125.60	126.50	123.53	79,221
2025-12-04	124.40	126.60	124.40	126.00	123.04	97,799
2025-12-03	124.50	125.40	124.10	124.20	121.28	161,681
2025-12-02	125.50	125.70	124.10	124.10	121.18	110,658
2025-12-01	126.60	126.60	125.00	125.20	122.26	160,969
2025-11-28	129.20	129.20	126.20	126.60	123.62	503,298
2025-11-27	128.70	129.60	128.10	128.60	125.58	124,417
2025-11-26	127.80	129.00	126.90	128.50	125.48	150,361
2025-11-25	127.90	128.90	127.10	127.80	124.80	127,928
2025-11-24	128.40	129.70	127.60	128.20	125.19	207,664
2025-11-21	128.00	129.20	127.50	129.00	125.97	79,320
2025-11-20	129.70	130.30	128.20	128.60	125.58	167,341
2025-11-19	129.10	129.90	128.40	129.60	126.55	60,488
2025-11-18	131.20	131.20	129.10	129.40	126.36	80,504
2025-11-17	130.00	132.00	129.80	131.30	128.21	176,701
2025-11-14	130.70	130.70	129.20	130.30	127.24	115,896
2025-11-13	129.50	131.30	129.10	131.00	127.92	171,386
2025-11-12	129.00	129.80	128.50	129.40	126.36	145,876
2025-11-11	129.00	129.50	127.00	129.10	126.07	572,021
2025-11-10	129.70	130.20	128.00	128.40	125.38	2,161,477
2025-11-07	128.00	129.90	127.30	129.70	126.65	433,737
2025-11-06	125.60	128.70	125.00	128.20	125.19	169,888
2025-11-05	125.30	126.50	125.00	125.80	122.84	1,215,615
2025-11-04	125.20	126.10	124.90	125.20	122.26	381,817
2025-11-03	126.00	126.60	125.10	125.50	122.55	185,058

← NewerPage 4 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.