Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	116.50	117.60	116.00	116.70	113.96	210,378
2025-05-14	117.00	118.30	115.80	115.80	113.08	203,057
2025-05-13	117.50	117.90	116.30	116.90	114.15	217,611
2025-05-12	117.40	117.80	115.10	117.50	114.74	155,771
2025-05-09	115.80	117.10	114.70	117.00	114.25	162,064
2025-05-08	117.90	118.30	116.00	116.20	113.47	275,609
2025-05-07	117.80	119.40	117.20	118.40	115.62	1,212,661
2025-05-06	119.60	119.90	116.20	118.00	115.23	191,020
2025-05-05	118.70	119.70	118.10	119.70	116.89	101,290
2025-05-02	117.70	119.30	116.10	118.70	115.91	174,719
2025-04-30	116.00	117.50	116.00	117.50	114.74	177,650
2025-04-29	115.40	117.30	115.40	116.20	113.47	709,438
2025-04-28	115.90	116.30	114.90	115.40	112.69	112,790
2025-04-25	116.30	117.20	115.50	115.80	113.08	86,846
2025-04-24	115.70	117.00	115.30	115.80	113.08	92,954
2025-04-23	116.30	117.30	115.30	115.90	113.18	187,795
2025-04-22	114.70	117.30	114.00	115.90	113.18	351,710
2025-04-17	114.10	115.00	113.20	114.90	112.20	72,428
2025-04-16	113.50	114.80	112.80	114.10	111.42	208,437
2025-04-15	111.70	113.50	111.00	113.40	110.74	122,387
2025-04-14	111.90	111.90	109.10	111.50	108.88	213,743
2025-04-11	107.30	111.50	106.50	111.00	108.39	194,239
2025-04-10	109.40	109.50	106.40	107.50	104.97	324,923
2025-04-09	104.70	104.90	101.40	103.60	101.17	1,312,509
2025-04-08	108.00	108.20	104.00	106.50	104.00	600,172
2025-04-07	109.70	112.80	106.90	107.10	104.58	555,369
2025-04-04	117.20	120.40	113.50	113.90	111.22	714,618
2025-04-03	113.60	118.50	112.70	116.50	113.76	348,477
2025-04-02	114.80	114.80	112.60	114.20	111.52	156,481
2025-04-01	113.30	115.20	113.00	115.00	112.30	211,929
2025-03-31	113.70	113.80	112.20	113.30	110.64	356,245
2025-03-28	112.70	114.10	112.50	113.70	111.03	162,111
2025-03-27	112.30	114.00	112.20	112.40	109.76	229,435
2025-03-26	112.50	113.10	111.30	112.50	109.86	229,237
2025-03-25	112.30	112.80	111.90	112.50	109.86	141,906
2025-03-24	113.20	113.80	112.00	112.30	109.66	218,151
2025-03-21	113.50	113.80	112.20	113.40	110.74	406,308
2025-03-20	116.00	117.20	115.30	116.00	110.54	198,596
2025-03-19	115.60	116.60	115.00	115.70	110.25	159,840
2025-03-18	116.50	117.30	115.40	115.50	110.06	196,965
2025-03-17	115.50	116.70	114.70	116.50	111.02	156,161
2025-03-14	114.50	115.80	114.10	115.60	110.16	192,764
2025-03-13	114.40	115.40	113.80	114.00	108.63	161,350
2025-03-12	114.10	116.10	113.80	114.10	108.73	730,834
2025-03-11	115.70	117.20	113.40	113.40	108.06	297,426
2025-03-10	116.70	116.90	114.90	115.20	109.78	208,643
2025-03-07	114.60	116.30	113.60	116.20	110.73	642,350
2025-03-06	118.00	118.00	113.90	114.20	108.82	661,481
2025-03-05	120.10	120.30	117.00	117.10	111.59	244,937
2025-03-04	120.00	121.60	119.70	120.30	114.64	269,134
2025-03-03	121.80	121.90	119.40	120.20	114.54	212,660
2025-02-28	120.90	122.00	120.30	121.80	116.07	248,660
2025-02-27	121.80	121.90	120.40	120.80	115.11	112,407
2025-02-26	123.00	123.80	121.60	121.90	116.16	179,706
2025-02-25	122.00	124.10	121.90	123.00	117.21	181,636
2025-02-24	121.40	123.30	121.40	122.00	116.26	134,304
2025-02-21	121.00	122.10	120.70	120.80	115.11	165,923
2025-02-20	121.60	122.00	120.50	120.80	115.11	238,190
2025-02-19	122.70	123.40	120.90	121.60	115.88	302,297
2025-02-18	124.60	124.80	122.60	122.90	117.11	165,277

← NewerPage 7 of 22 · 1,262 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.