Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 124.50 | 129.20 | 124.10 | 129.20 | 123.13 | 4,787 |
| 2024-06-11 | 125.40 | 125.40 | 124.20 | 125.40 | 119.50 | 30,571 |
| 2024-06-10 | 125.25 | 126.30 | 125.20 | 126.05 | 120.12 | 1,342 |
| 2024-06-07 | 129.70 | 129.70 | 126.70 | 126.75 | 120.79 | 246 |
| 2024-06-06 | 129.15 | 129.15 | 129.15 | 129.15 | 123.08 | 0 |
| 2024-06-05 | 129.65 | 132.10 | 129.15 | 129.15 | 123.08 | 5,702 |
| 2024-06-04 | 128.45 | 130.10 | 128.40 | 129.60 | 123.51 | 26,419 |
| 2024-06-03 | 129.40 | 129.40 | 128.06 | 128.95 | 122.89 | 31,598 |
| 2024-05-31 | 128.25 | 130.40 | 127.60 | 129.35 | 123.27 | 5,287 |
| 2024-05-30 | 125.30 | 128.30 | 125.30 | 128.15 | 122.12 | 3,471 |
| 2024-05-29 | 128.70 | 128.70 | 125.80 | 126.00 | 120.08 | 30,178 |
| 2024-05-28 | 128.75 | 130.20 | 128.10 | 130.15 | 124.03 | 3,968 |
| 2024-05-24 | 128.00 | 129.00 | 127.20 | 128.80 | 122.74 | 3,174 |
| 2024-05-23 | 129.80 | 129.80 | 128.80 | 129.45 | 123.36 | 936 |
| 2024-05-22 | 129.10 | 131.20 | 127.80 | 129.80 | 123.70 | 9,380 |
| 2024-05-21 | 128.25 | 129.40 | 127.70 | 128.45 | 122.41 | 6,047 |
| 2024-05-20 | 129.45 | 131.40 | 128.45 | 128.45 | 122.41 | 8,402 |
| 2024-05-17 | 130.15 | 130.30 | 129.40 | 130.30 | 124.17 | 659 |
| 2024-05-16 | 130.55 | 132.70 | 130.50 | 130.80 | 124.65 | 1,855 |
| 2024-05-15 | 129.10 | 131.60 | 129.10 | 130.75 | 124.60 | 1,105 |
| 2024-05-14 | 128.40 | 128.70 | 127.70 | 128.05 | 122.03 | 22,379 |
| 2024-05-13 | 128.00 | 129.00 | 127.80 | 127.90 | 121.89 | 4,354 |
| 2024-05-10 | 130.90 | 132.00 | 127.00 | 128.50 | 122.46 | 13,083 |
| 2024-05-09 | 133.00 | 133.00 | 133.00 | 133.00 | 126.75 | 0 |
| 2024-05-08 | 133.40 | 135.10 | 129.80 | 133.00 | 126.75 | 26,748 |
| 2024-05-07 | 130.60 | 133.40 | 130.60 | 133.00 | 126.75 | 504,232 |
| 2024-05-03 | 130.20 | 131.10 | 128.90 | 130.45 | 124.32 | 826 |
| 2024-05-02 | 128.50 | 130.80 | 127.90 | 130.75 | 124.60 | 22,067 |
| 2024-05-01 | 127.70 | 127.70 | 127.70 | 127.70 | 121.70 | 0 |
| 2024-04-30 | 128.70 | 129.50 | 127.50 | 127.70 | 121.70 | 23,302 |
| 2024-04-29 | 127.85 | 128.80 | 127.70 | 127.70 | 121.70 | 9,253 |
| 2024-04-26 | 125.45 | 128.10 | 125.00 | 127.40 | 121.41 | 1,327 |
| 2024-04-25 | 126.60 | 128.20 | 124.91 | 125.40 | 119.50 | 6,940 |
| 2024-04-24 | 129.00 | 129.00 | 126.80 | 127.20 | 121.22 | 12,506 |
| 2024-04-23 | 128.80 | 130.91 | 128.80 | 129.50 | 123.41 | 6,428 |
| 2024-04-22 | 127.55 | 129.00 | 126.80 | 128.25 | 122.22 | 1,163,052 |
| 2024-04-19 | 125.60 | 126.81 | 125.00 | 126.60 | 120.65 | 14,066 |
| 2024-04-18 | 123.30 | 126.41 | 123.30 | 125.65 | 119.74 | 23,258 |
| 2024-04-17 | 122.55 | 123.60 | 121.60 | 122.70 | 116.93 | 8,229 |
| 2024-04-16 | 123.75 | 124.10 | 121.90 | 123.20 | 117.41 | 725,470 |
| 2024-04-15 | 124.00 | 125.20 | 124.00 | 124.25 | 118.41 | 33,561 |
| 2024-04-12 | 124.80 | 127.10 | 123.30 | 123.75 | 117.93 | 48,800 |
| 2024-04-11 | 123.00 | 124.50 | 122.20 | 123.35 | 117.55 | 31,031 |
| 2024-04-10 | 125.30 | 126.70 | 123.10 | 123.90 | 118.07 | 27,987 |
| 2024-04-09 | 125.90 | 125.90 | 124.60 | 125.75 | 119.84 | 122,552 |
| 2024-04-08 | 125.15 | 126.60 | 125.10 | 125.80 | 119.89 | 6,034 |
| 2024-04-05 | 124.30 | 126.20 | 124.30 | 124.90 | 119.03 | 7,390 |
| 2024-04-04 | 128.40 | 128.40 | 124.30 | 127.00 | 121.03 | 865,123 |
| 2024-04-03 | 127.80 | 128.60 | 126.60 | 128.20 | 122.17 | 4,684 |
| 2024-04-02 | 129.50 | 129.90 | 127.50 | 127.95 | 121.93 | 15,971 |
| 2024-03-28 | 130.10 | 130.40 | 129.60 | 129.60 | 123.51 | 1,863 |
| 2024-03-27 | 128.50 | 130.70 | 128.00 | 129.60 | 123.51 | 14,273 |
| 2024-03-26 | 128.75 | 129.10 | 127.40 | 127.90 | 121.89 | 10,970 |
| 2024-03-25 | 126.10 | 129.00 | 125.20 | 128.55 | 122.51 | 6,008 |
| 2024-03-22 | 127.10 | 127.10 | 125.79 | 126.15 | 120.22 | 21,651 |
| 2024-03-21 | 130.05 | 131.90 | 128.30 | 128.40 | 119.79 | 222,440 |
| 2024-03-20 | 127.40 | 128.75 | 126.70 | 128.75 | 120.12 | 11,509 |
| 2024-03-19 | 126.30 | 128.20 | 125.00 | 128.15 | 119.56 | 27,607 |
| 2024-03-18 | 126.15 | 127.20 | 125.81 | 126.55 | 118.06 | 15,349 |
| 2024-03-15 | 126.60 | 126.60 | 125.50 | 125.90 | 117.46 | 35,098 |
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.