Hufvudstaden AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	126.20	126.20	123.90	125.50	119.59	275,650
2025-02-13	123.40	126.80	122.80	126.20	120.26	259,558
2025-02-12	123.20	124.40	121.80	123.40	117.59	200,126
2025-02-11	124.30	124.50	123.20	123.70	117.88	259,756
2025-02-10	123.20	124.50	123.00	124.40	118.54	156,229
2025-02-07	123.40	124.60	122.20	123.00	117.21	114,027
2025-02-06	123.00	124.30	121.90	123.80	117.97	254,684
2025-02-05	120.80	123.30	120.80	123.30	117.50	184,883
2025-02-04	121.10	122.20	120.60	121.10	115.40	129,628
2025-02-03	120.80	122.40	120.00	121.70	115.97	525,614
2025-01-31	124.70	124.70	122.40	123.40	117.59	265,075
2025-01-30	121.50	124.70	121.40	124.70	118.83	172,954
2025-01-29	122.80	123.30	120.40	121.50	115.78	183,582
2025-01-28	121.30	123.00	120.70	123.00	117.21	200,512
2025-01-27	119.30	122.80	119.00	121.70	115.97	169,080
2025-01-24	121.10	121.50	119.10	119.60	113.97	83,767
2025-01-23	118.80	121.40	118.60	120.70	115.02	244,705
2025-01-22	119.80	120.60	118.60	119.00	113.40	147,301
2025-01-21	119.70	120.20	119.00	119.80	114.16	88,321
2025-01-20	120.30	120.50	118.30	119.70	114.07	192,334
2025-01-17	120.00	120.70	119.20	120.30	114.64	128,238
2025-01-16	119.10	119.60	117.80	119.50	113.88	139,500
2025-01-15	117.30	120.00	117.20	119.00	113.40	224,163
2025-01-14	116.10	117.00	115.80	117.00	111.49	141,491
2025-01-13	116.50	117.50	115.00	115.70	110.25	184,007
2025-01-10	117.90	118.20	116.30	117.10	111.59	241,193
2025-01-09	117.10	118.40	116.80	118.00	112.45	157,806
2025-01-08	119.00	120.10	116.80	117.20	111.68	202,762
2025-01-07	121.50	122.10	118.50	119.00	113.40	413,595
2025-01-03	122.30	122.50	120.80	121.40	115.69	104,587
2025-01-02	121.30	122.40	120.10	122.30	116.54	209,566
2024-12-30	120.80	122.00	120.50	121.10	115.40	212,994
2024-12-27	120.00	121.20	119.50	121.00	115.30	102,643
2024-12-23	120.40	120.40	119.30	120.20	114.54	111,316
2024-12-20	118.00	120.70	117.80	120.70	115.02	362,251
2024-12-19	119.10	120.80	118.10	118.50	112.92	315,030
2024-12-18	120.90	122.00	120.40	121.30	115.59	114,611
2024-12-17	120.10	121.40	119.60	120.90	115.21	293,376
2024-12-16	121.50	121.50	120.00	120.40	114.73	167,606
2024-12-13	122.80	123.00	121.60	121.60	115.88	172,149
2024-12-12	123.10	123.70	121.90	122.90	117.11	127,373
2024-12-11	124.20	124.20	122.60	123.20	117.40	141,055
2024-12-10	122.50	124.50	122.00	124.20	118.35	206,839
2024-12-09	125.00	125.30	123.00	123.30	117.50	310,007
2024-12-06	123.50	125.50	123.50	125.00	119.12	124,184
2024-12-05	125.30	125.70	123.30	123.50	117.69	164,363
2024-12-04	123.70	125.30	123.70	125.30	119.40	221,038
2024-12-03	125.00	125.10	123.50	124.00	118.16	196,618
2024-12-02	125.00	125.70	124.00	125.00	119.12	201,079
2024-11-29	125.00	125.90	124.30	125.70	119.78	303,472
2024-11-28	124.90	125.70	124.40	125.20	119.31	227,808
2024-11-27	122.10	125.00	122.00	124.90	119.02	136,969
2024-11-26	123.30	123.30	121.90	122.50	116.73	198,178
2024-11-25	124.00	124.60	122.70	123.30	117.50	390,337
2024-11-22	122.00	124.10	121.80	123.30	117.50	223,657
2024-11-21	122.50	122.60	120.70	121.70	115.97	285,237
2024-11-20	124.40	124.90	122.50	122.60	116.83	145,812
2024-11-19	123.80	125.20	122.70	124.50	118.64	197,871
2024-11-18	125.10	125.40	123.70	123.80	117.97	289,476
2024-11-15	126.10	126.70	125.10	125.50	119.59	169,944

← NewerPage 8 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.