Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	126.00	126.60	125.10	125.50	122.55	185,058
2025-10-31	127.00	127.30	125.90	126.20	123.23	71,978
2025-10-30	126.60	127.00	126.00	127.00	124.02	88,947
2025-10-29	127.40	127.90	126.30	126.60	123.62	120,696
2025-10-28	128.60	129.10	126.90	127.30	124.31	98,494
2025-10-27	130.70	130.70	128.30	129.00	125.97	68,388
2025-10-24	131.40	131.60	128.90	130.40	127.34	95,297
2025-10-23	130.60	131.60	129.70	131.10	128.02	107,840
2025-10-22	131.80	132.30	129.90	130.60	127.53	211,002
2025-10-21	129.00	131.90	128.60	131.80	128.70	251,957
2025-10-20	128.00	129.00	127.40	129.00	125.97	126,607
2025-10-17	128.10	128.70	126.80	128.30	125.28	169,491
2025-10-16	127.80	128.90	127.30	128.90	125.87	99,510
2025-10-15	127.50	128.20	127.00	127.80	124.80	142,960
2025-10-14	125.80	127.80	125.70	127.50	124.50	163,801
2025-10-13	124.10	126.20	124.00	125.80	122.84	129,753
2025-10-10	122.00	125.20	122.00	124.10	121.18	138,660
2025-10-09	122.40	122.90	120.80	121.70	118.84	232,012
2025-10-08	123.90	124.00	122.30	122.30	119.43	193,091
2025-10-07	124.50	125.00	123.90	123.90	120.99	125,127
2025-10-06	123.90	124.70	122.90	124.50	121.57	193,769
2025-10-03	123.20	125.20	123.00	124.00	121.09	170,434
2025-10-02	125.70	126.00	122.80	123.60	120.70	415,080
2025-10-01	126.80	127.00	125.20	125.70	122.75	170,048
2025-09-30	125.70	126.90	124.80	126.80	123.82	245,124
2025-09-29	126.60	127.60	125.20	125.80	122.84	192,845
2025-09-26	125.40	126.90	125.00	126.60	123.62	717,035
2025-09-25	125.50	127.30	125.00	125.00	122.06	876,388
2025-09-24	125.90	126.90	125.40	126.10	123.14	93,493
2025-09-23	124.90	127.20	124.90	125.90	122.94	313,264
2025-09-22	127.30	127.50	124.90	124.90	121.96	147,659
2025-09-19	128.60	129.10	127.40	127.60	124.60	1,454,428
2025-09-18	129.20	130.30	128.00	128.60	125.58	257,735
2025-09-17	128.30	129.90	127.90	129.20	126.16	335,074
2025-09-16	130.10	130.70	127.80	127.90	124.89	608,781
2025-09-15	128.70	131.20	128.60	130.10	127.04	506,395
2025-09-12	127.20	129.40	127.20	128.70	125.68	507,299
2025-09-11	126.80	127.30	125.70	127.10	124.11	289,582
2025-09-10	125.90	126.90	125.60	126.80	123.82	366,980
2025-09-09	124.40	126.10	124.40	125.70	122.75	217,716
2025-09-08	124.70	125.00	123.90	124.70	121.77	128,144
2025-09-05	123.30	124.50	122.20	124.00	121.09	793,920
2025-09-04	122.00	123.50	121.90	122.70	119.82	427,217
2025-09-03	121.00	122.10	120.80	122.00	119.13	271,654
2025-09-02	123.40	123.50	120.70	120.90	118.06	481,174
2025-09-01	123.20	124.30	122.90	123.60	120.70	158,530
2025-08-29	124.90	125.40	123.30	123.30	120.40	324,451
2025-08-28	126.50	127.10	124.80	125.10	122.16	1,096,431
2025-08-27	125.90	127.50	125.40	126.20	123.23	179,639
2025-08-26	126.30	126.60	125.60	125.90	122.94	765,565
2025-08-25	124.80	126.40	124.70	126.10	123.14	176,024
2025-08-22	126.00	127.00	124.80	125.10	122.16	622,729
2025-08-21	121.30	126.40	118.00	125.10	122.16	718,892
2025-08-20	120.60	121.50	120.40	121.30	118.45	157,848
2025-08-19	119.00	120.70	119.00	120.60	117.77	131,786
2025-08-18	120.10	120.90	118.50	119.00	116.20	109,531
2025-08-15	120.60	121.20	120.00	120.00	117.18	121,186
2025-08-14	119.10	120.90	118.80	120.40	117.57	171,864
2025-08-13	118.70	119.60	118.30	119.20	116.40	129,963
2025-08-12	119.10	120.70	118.50	118.50	115.72	155,716

← NewerPage 5 of 21 · 1,258 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.