Hufvudstaden AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 125.60 | 127.40 | 125.60 | 126.60 | 120.64 | 149,546 |
| 2024-11-13 | 127.40 | 127.90 | 125.20 | 125.80 | 119.88 | 177,167 |
| 2024-11-12 | 128.40 | 128.50 | 126.40 | 127.60 | 121.59 | 295,156 |
| 2024-11-11 | 129.90 | 130.60 | 129.00 | 129.20 | 123.12 | 241,304 |
| 2024-11-08 | 124.80 | 129.30 | 124.80 | 129.10 | 123.02 | 299,849 |
| 2024-11-07 | 122.10 | 126.50 | 122.10 | 124.80 | 118.93 | 273,159 |
| 2024-11-06 | 124.00 | 126.40 | 122.10 | 122.10 | 116.35 | 421,671 |
| 2024-11-05 | 124.60 | 125.40 | 123.90 | 124.10 | 118.26 | 165,682 |
| 2024-11-04 | 124.90 | 126.10 | 124.70 | 124.80 | 118.93 | 131,255 |
| 2024-11-01 | 125.50 | 126.50 | 124.90 | 124.90 | 119.02 | 136,596 |
| 2024-10-31 | 127.30 | 127.40 | 125.60 | 125.60 | 119.69 | 274,389 |
| 2024-10-30 | 128.50 | 129.60 | 126.70 | 127.30 | 121.31 | 246,954 |
| 2024-10-29 | 129.70 | 130.50 | 128.00 | 129.00 | 122.93 | 231,685 |
| 2024-10-28 | 128.40 | 129.80 | 127.60 | 129.20 | 123.12 | 129,487 |
| 2024-10-25 | 127.90 | 129.00 | 126.90 | 128.10 | 122.07 | 116,235 |
| 2024-10-24 | 128.20 | 129.30 | 127.60 | 128.00 | 121.97 | 125,910 |
| 2024-10-23 | 127.80 | 129.00 | 126.50 | 128.40 | 122.36 | 295,920 |
| 2024-10-22 | 128.20 | 128.90 | 125.00 | 127.80 | 121.78 | 283,074 |
| 2024-10-21 | 131.00 | 131.50 | 128.40 | 128.40 | 122.36 | 166,253 |
| 2024-10-18 | 132.70 | 132.70 | 130.90 | 131.60 | 125.41 | 202,231 |
| 2024-10-17 | 134.30 | 134.40 | 131.70 | 132.70 | 126.45 | 94,437 |
| 2024-10-16 | 134.80 | 135.80 | 133.50 | 134.20 | 127.88 | 106,026 |
| 2024-10-15 | 135.70 | 135.80 | 133.80 | 135.10 | 128.74 | 103,751 |
| 2024-10-14 | 137.70 | 138.00 | 134.60 | 135.70 | 129.31 | 66,356 |
| 2024-10-11 | 135.50 | 137.70 | 135.10 | 137.20 | 130.74 | 91,586 |
| 2024-10-10 | 136.20 | 136.50 | 133.10 | 135.10 | 128.74 | 190,747 |
| 2024-10-09 | 136.30 | 137.30 | 135.80 | 136.10 | 129.69 | 87,407 |
| 2024-10-08 | 137.00 | 137.30 | 136.00 | 136.30 | 129.88 | 122,841 |
| 2024-10-07 | 138.70 | 139.10 | 136.80 | 137.30 | 130.84 | 128,930 |
| 2024-10-04 | 139.70 | 140.60 | 138.40 | 138.70 | 132.17 | 145,889 |
| 2024-10-03 | 141.30 | 141.50 | 139.00 | 139.70 | 133.12 | 109,965 |
| 2024-10-02 | 140.50 | 141.30 | 138.30 | 141.30 | 134.65 | 106,869 |
| 2024-10-01 | 139.30 | 142.60 | 138.90 | 140.50 | 133.89 | 230,144 |
| 2024-09-30 | 135.70 | 138.80 | 135.50 | 138.70 | 132.17 | 190,573 |
| 2024-09-27 | 139.00 | 139.80 | 138.50 | 139.30 | 132.74 | 304,717 |
| 2024-09-26 | 137.30 | 140.10 | 137.30 | 139.00 | 132.46 | 135,437 |
| 2024-09-25 | 137.80 | 138.80 | 136.80 | 137.30 | 130.84 | 118,364 |
| 2024-09-24 | 138.60 | 139.00 | 136.10 | 137.80 | 131.31 | 186,004 |
| 2024-09-23 | 135.00 | 139.00 | 135.00 | 138.10 | 131.60 | 104,672 |
| 2024-09-20 | 137.00 | 137.00 | 134.80 | 134.80 | 128.45 | 683,954 |
| 2024-09-19 | 135.40 | 137.00 | 135.00 | 136.20 | 129.79 | 128,701 |
| 2024-09-18 | 135.30 | 135.75 | 133.90 | 134.70 | 128.36 | 90,910 |
| 2024-09-17 | 136.90 | 136.90 | 135.00 | 135.30 | 128.93 | 144,558 |
| 2024-09-16 | 138.00 | 138.90 | 135.80 | 135.80 | 129.41 | 66,463 |
| 2024-09-13 | 136.40 | 138.40 | 136.40 | 137.90 | 131.41 | 80,650 |
| 2024-09-12 | 135.50 | 137.40 | 135.50 | 136.40 | 129.98 | 149,254 |
| 2024-09-11 | 136.90 | 137.30 | 134.00 | 135.40 | 129.03 | 129,103 |
| 2024-09-10 | 134.50 | 137.40 | 134.00 | 137.40 | 130.93 | 76,352 |
| 2024-09-09 | 135.80 | 136.30 | 134.00 | 134.50 | 128.17 | 51,649 |
| 2024-09-06 | 135.70 | 136.60 | 133.70 | 135.80 | 129.41 | 164,455 |
| 2024-09-05 | 133.80 | 137.00 | 133.80 | 135.70 | 129.31 | 118,687 |
| 2024-09-04 | 132.00 | 134.30 | 130.30 | 133.80 | 127.50 | 274,191 |
| 2024-09-03 | 137.20 | 137.20 | 132.70 | 133.20 | 126.93 | 303,183 |
| 2024-09-02 | 137.20 | 138.60 | 136.10 | 137.20 | 130.74 | 129,955 |
| 2024-08-30 | 136.20 | 138.20 | 136.20 | 137.20 | 130.74 | 323,707 |
| 2024-08-29 | 138.40 | 138.80 | 135.60 | 136.20 | 129.79 | 204,922 |
| 2024-08-28 | 138.50 | 138.50 | 137.20 | 138.30 | 131.79 | 136,662 |
| 2024-08-27 | 139.90 | 140.60 | 137.50 | 138.00 | 131.50 | 146,367 |
| 2024-08-26 | 137.50 | 140.40 | 137.50 | 139.90 | 133.31 | 251,428 |
| 2024-08-23 | 137.50 | 138.60 | 135.90 | 137.20 | 130.74 | 614,029 |
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.