Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 132.00 | 134.00 | 132.00 | 132.80 | 126.56 | 28,795 |
| 2024-09-03 | 136.50 | 136.50 | 133.20 | 133.90 | 127.60 | 1,550 |
| 2024-09-02 | 137.10 | 138.20 | 136.20 | 137.00 | 130.56 | 2,585 |
| 2024-08-30 | 137.30 | 138.10 | 137.30 | 137.40 | 130.94 | 12,678 |
| 2024-08-29 | 138.60 | 138.60 | 135.90 | 136.60 | 130.18 | 2,348 |
| 2024-08-28 | 138.45 | 138.70 | 137.30 | 137.60 | 131.13 | 131,193 |
| 2024-08-27 | 139.90 | 139.90 | 137.40 | 138.45 | 131.94 | 2,848 |
| 2024-08-23 | 137.25 | 138.60 | 135.95 | 135.95 | 129.56 | 6,892 |
| 2024-08-22 | 130.60 | 133.30 | 130.60 | 131.80 | 125.60 | 7,255 |
| 2024-08-21 | 130.90 | 131.50 | 129.20 | 130.25 | 124.13 | 236,038 |
| 2024-08-20 | 131.10 | 132.40 | 131.10 | 131.35 | 125.17 | 805 |
| 2024-08-19 | 130.00 | 130.90 | 130.00 | 130.15 | 124.03 | 2,684 |
| 2024-08-16 | 128.95 | 129.70 | 128.20 | 129.50 | 123.41 | 2,611 |
| 2024-08-15 | 129.30 | 129.50 | 128.80 | 129.50 | 123.41 | 1,452 |
| 2024-08-14 | 128.40 | 129.40 | 128.40 | 128.75 | 122.70 | 1,410 |
| 2024-08-13 | 128.70 | 128.80 | 127.70 | 128.45 | 122.41 | 84,306 |
| 2024-08-12 | 129.35 | 129.70 | 128.05 | 128.05 | 122.03 | 51 |
| 2024-08-09 | 128.58 | 129.90 | 128.58 | 128.85 | 122.79 | 1,278 |
| 2024-08-08 | 127.20 | 128.00 | 126.00 | 127.15 | 121.17 | 27,354 |
| 2024-08-07 | 124.90 | 128.10 | 124.90 | 127.85 | 121.84 | 2,201 |
| 2024-08-06 | 125.85 | 127.00 | 124.00 | 124.80 | 118.93 | 955 |
| 2024-08-05 | 126.65 | 128.20 | 125.00 | 125.65 | 119.74 | 1,514 |
| 2024-08-02 | 128.80 | 132.40 | 127.80 | 128.80 | 122.74 | 1,083 |
| 2024-08-01 | 129.85 | 131.10 | 128.50 | 129.95 | 123.84 | 10,230 |
| 2024-07-31 | 131.00 | 131.00 | 129.80 | 129.80 | 123.70 | 1,070 |
| 2024-07-30 | 130.20 | 131.20 | 130.20 | 131.10 | 124.94 | 2,038 |
| 2024-07-29 | 130.15 | 130.70 | 129.90 | 130.30 | 124.17 | 541 |
| 2024-07-26 | 129.40 | 130.00 | 128.90 | 129.40 | 123.32 | 955 |
| 2024-07-25 | 129.10 | 129.10 | 127.70 | 129.00 | 122.93 | 1,683 |
| 2024-07-24 | 128.75 | 130.00 | 128.40 | 128.85 | 122.79 | 1,613 |
| 2024-07-23 | 130.90 | 130.90 | 128.92 | 130.35 | 124.22 | 6,362 |
| 2024-07-22 | 130.60 | 132.50 | 130.60 | 131.95 | 125.75 | 38,673 |
| 2024-07-19 | 130.20 | 131.20 | 129.60 | 130.40 | 124.27 | 451,038 |
| 2024-07-18 | 131.20 | 131.20 | 130.60 | 130.60 | 124.46 | 670 |
| 2024-07-17 | 131.10 | 131.10 | 130.40 | 131.05 | 124.89 | 697 |
| 2024-07-16 | 132.80 | 133.00 | 131.30 | 132.55 | 126.32 | 1,304 |
| 2024-07-15 | 133.70 | 133.70 | 131.20 | 132.15 | 125.94 | 42,878 |
| 2024-07-12 | 133.20 | 133.20 | 132.30 | 133.20 | 126.94 | 973 |
| 2024-07-11 | 132.70 | 132.70 | 130.60 | 132.70 | 126.46 | 60,571 |
| 2024-07-10 | 129.90 | 133.00 | 129.90 | 132.20 | 125.98 | 404,120 |
| 2024-07-09 | 128.30 | 129.30 | 128.30 | 129.05 | 122.98 | 2,220 |
| 2024-07-08 | 128.70 | 129.90 | 128.40 | 128.40 | 122.36 | 1,846 |
| 2024-07-05 | 127.90 | 129.30 | 127.90 | 129.00 | 122.93 | 4,659 |
| 2024-07-04 | 126.90 | 127.80 | 126.70 | 127.25 | 121.27 | 849 |
| 2024-07-03 | 126.80 | 126.80 | 125.80 | 126.30 | 120.36 | 3,678 |
| 2024-07-02 | 126.50 | 126.50 | 125.35 | 125.35 | 119.46 | 6,056 |
| 2024-07-01 | 127.10 | 127.50 | 126.40 | 127.50 | 121.51 | 3,820 |
| 2024-06-28 | 125.70 | 126.90 | 125.70 | 126.60 | 120.65 | 3,003 |
| 2024-06-27 | 123.70 | 125.70 | 123.70 | 125.35 | 119.46 | 13,182 |
| 2024-06-26 | 125.00 | 125.00 | 123.60 | 124.75 | 118.88 | 503 |
| 2024-06-25 | 126.30 | 127.20 | 124.50 | 125.25 | 119.36 | 1,747 |
| 2024-06-24 | 124.15 | 126.60 | 123.10 | 125.90 | 119.98 | 2,422 |
| 2024-06-21 | 124.20 | 124.20 | 124.20 | 124.20 | 118.36 | 0 |
| 2024-06-20 | 123.15 | 124.90 | 122.90 | 124.20 | 118.36 | 179,593 |
| 2024-06-19 | 123.20 | 123.20 | 122.10 | 123.20 | 117.41 | 5,006 |
| 2024-06-18 | 123.35 | 124.00 | 122.60 | 123.95 | 118.12 | 3,024 |
| 2024-06-17 | 124.40 | 124.40 | 123.10 | 124.40 | 118.55 | 16,064 |
| 2024-06-14 | 125.00 | 125.00 | 124.00 | 124.00 | 118.17 | 5,007 |
| 2024-06-13 | 127.90 | 127.90 | 125.50 | 126.90 | 120.93 | 2,720 |
| 2024-06-12 | 124.50 | 129.20 | 124.10 | 129.20 | 123.13 | 4,787 |
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.