Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	119.70	120.40	119.00	119.00	116.20	71,693
2025-08-08	120.00	120.80	119.50	119.50	116.69	56,810
2025-08-07	119.60	120.80	119.60	120.40	117.57	105,318
2025-08-06	119.30	120.80	119.20	119.60	116.79	110,141
2025-08-05	119.40	119.60	118.80	119.40	116.59	60,281
2025-08-04	118.00	119.70	118.00	119.50	116.69	81,600
2025-08-01	118.20	118.40	117.00	118.10	115.32	185,730
2025-07-31	119.50	120.30	118.50	118.60	115.81	135,923
2025-07-30	119.10	120.50	119.10	119.70	116.89	139,285
2025-07-29	120.60	120.80	115.00	115.00	112.30	69,852
2025-07-28	122.30	122.90	120.40	120.80	117.96	81,531
2025-07-25	122.10	122.10	120.40	121.70	118.84	55,472
2025-07-24	121.50	122.00	120.80	121.60	118.74	68,990
2025-07-23	122.60	122.70	121.10	121.30	118.45	76,941
2025-07-22	121.50	122.30	121.50	121.80	118.94	60,936
2025-07-21	120.30	122.50	119.00	121.90	119.04	125,600
2025-07-18	120.30	120.70	119.50	120.50	117.67	121,701
2025-07-17	119.50	120.40	119.50	120.20	117.38	213,810
2025-07-16	120.00	120.60	119.50	119.50	116.69	144,938
2025-07-15	120.00	121.60	119.90	120.40	117.57	103,032
2025-07-14	119.60	120.80	119.40	120.10	117.28	101,944
2025-07-11	120.90	120.90	119.60	119.70	116.89	44,849
2025-07-10	120.50	121.10	119.80	120.90	118.06	129,770
2025-07-09	120.30	120.90	118.70	120.00	117.18	142,374
2025-07-08	121.00	121.00	118.80	119.60	116.79	293,081
2025-07-07	123.90	123.90	120.00	120.80	117.96	131,090
2025-07-04	125.20	125.20	123.60	124.00	121.09	98,241
2025-07-03	123.80	125.50	123.80	124.90	121.96	117,282
2025-07-02	125.40	126.00	123.30	123.80	120.89	148,040
2025-07-01	123.70	125.30	123.30	125.20	122.26	176,926
2025-06-30	124.70	126.60	123.10	123.50	120.60	213,988
2025-06-27	124.40	125.00	123.90	124.60	121.67	154,715
2025-06-26	123.90	125.00	123.40	124.40	121.48	103,049
2025-06-25	123.70	124.80	123.30	123.60	120.70	138,055
2025-06-24	125.50	126.80	123.40	123.80	120.89	243,975
2025-06-23	123.40	125.20	122.80	124.70	121.77	156,229
2025-06-19	124.50	124.50	122.90	123.70	120.79	502,670
2025-06-18	122.70	124.90	122.20	124.90	121.96	218,047
2025-06-17	121.80	123.10	121.00	123.10	120.21	240,394
2025-06-16	119.90	122.30	118.60	121.90	119.04	184,577
2025-06-13	119.10	119.80	118.30	119.30	116.50	439,033
2025-06-12	121.50	121.50	119.80	120.00	117.18	230,523
2025-06-11	123.90	124.00	121.20	121.40	118.55	154,905
2025-06-10	123.80	124.40	123.00	123.80	120.89	133,421
2025-06-09	121.70	124.40	121.70	123.60	120.70	160,455
2025-06-05	121.50	122.60	120.30	121.50	118.64	134,499
2025-06-04	120.00	121.40	119.90	121.00	118.16	382,662
2025-06-03	120.40	120.70	118.80	120.30	117.47	270,727
2025-06-02	121.80	121.80	118.70	120.50	117.67	284,970
2025-05-30	120.00	124.00	119.70	122.10	119.23	532,373
2025-05-28	117.10	120.20	117.00	119.20	116.40	471,250
2025-05-27	116.30	117.10	115.70	116.20	113.47	682,299
2025-05-26	115.00	116.30	114.80	116.30	113.57	63,688
2025-05-23	115.10	116.10	114.20	115.00	112.30	136,093
2025-05-22	117.00	117.40	114.60	114.90	112.20	244,906
2025-05-21	118.10	118.40	116.30	117.50	114.74	115,114
2025-05-20	117.20	118.40	116.90	118.30	115.52	149,609
2025-05-19	117.20	118.00	115.10	116.70	113.96	186,300
2025-05-16	117.00	117.90	116.30	117.20	114.45	178,746
2025-05-15	116.50	117.60	116.00	116.70	113.96	210,378

← NewerPage 6 of 22 · 1,261 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.