Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 126.55 | 126.71 | 125.40 | 125.40 | 116.99 | 755,260 |
| 2024-03-12 | 127.05 | 128.80 | 126.20 | 126.40 | 117.92 | 11,413 |
| 2024-03-11 | 126.30 | 128.60 | 126.10 | 127.00 | 118.48 | 256,352 |
| 2024-03-08 | 123.10 | 127.70 | 123.10 | 126.60 | 118.11 | 12,273 |
| 2024-03-07 | 121.65 | 124.90 | 120.30 | 122.85 | 114.61 | 4,645 |
| 2024-03-06 | 122.50 | 124.20 | 121.81 | 122.05 | 113.87 | 214,720 |
| 2024-03-05 | 122.70 | 123.00 | 121.51 | 122.45 | 114.24 | 10,524 |
| 2024-03-04 | 123.70 | 123.70 | 122.40 | 122.70 | 114.47 | 6,188 |
| 2024-03-01 | 124.00 | 124.90 | 123.40 | 124.00 | 115.68 | 12,293 |
| 2024-02-29 | 123.40 | 123.90 | 122.80 | 123.75 | 115.45 | 13,368 |
| 2024-02-28 | 123.70 | 123.70 | 121.50 | 123.10 | 114.85 | 32,870 |
| 2024-02-27 | 123.40 | 124.30 | 123.30 | 124.30 | 115.96 | 20,530 |
| 2024-02-26 | 125.20 | 125.40 | 123.20 | 123.20 | 114.94 | 32,291 |
| 2024-02-23 | 126.45 | 126.60 | 125.00 | 125.30 | 116.90 | 2,820 |
| 2024-02-22 | 126.65 | 127.40 | 125.40 | 126.50 | 118.02 | 4,618 |
| 2024-02-21 | 127.70 | 127.80 | 125.30 | 125.60 | 117.18 | 7,376 |
| 2024-02-20 | 127.65 | 128.10 | 126.10 | 128.10 | 119.51 | 9,390 |
| 2024-02-19 | 128.20 | 129.70 | 127.50 | 127.95 | 119.37 | 7,918 |
| 2024-02-16 | 128.60 | 128.60 | 126.60 | 128.25 | 119.65 | 6,189 |
| 2024-02-15 | 124.30 | 128.51 | 124.30 | 127.75 | 119.18 | 33,903 |
| 2024-02-14 | 125.30 | 125.90 | 124.30 | 125.25 | 116.85 | 11,254 |
| 2024-02-13 | 127.60 | 128.20 | 125.20 | 126.10 | 117.64 | 6,803 |
| 2024-02-12 | 126.20 | 128.30 | 126.20 | 127.55 | 119.00 | 4,907 |
| 2024-02-09 | 127.00 | 127.40 | 125.00 | 126.05 | 117.60 | 5,760 |
| 2024-02-08 | 128.80 | 128.80 | 127.00 | 127.20 | 118.67 | 5,378 |
| 2024-02-07 | 128.15 | 129.80 | 127.70 | 129.10 | 120.44 | 11,342 |
| 2024-02-06 | 128.75 | 129.10 | 127.50 | 128.95 | 120.30 | 10,158 |
| 2024-02-05 | 130.80 | 131.90 | 128.92 | 129.10 | 120.44 | 6,126 |
| 2024-02-02 | 134.05 | 134.70 | 131.10 | 132.05 | 123.20 | 21,342 |
| 2024-02-01 | 133.80 | 133.80 | 133.00 | 133.45 | 124.50 | 25,025 |
| 2024-01-31 | 135.80 | 136.60 | 134.90 | 135.65 | 126.55 | 5,520 |
| 2024-01-30 | 136.70 | 138.70 | 134.60 | 136.05 | 126.93 | 6,909 |
| 2024-01-29 | 135.30 | 136.39 | 134.50 | 135.95 | 126.83 | 11,649 |
| 2024-01-26 | 133.20 | 135.70 | 132.70 | 134.30 | 125.29 | 13,905 |
| 2024-01-25 | 131.00 | 134.40 | 131.00 | 134.05 | 125.06 | 10,516 |
| 2024-01-24 | 131.30 | 132.30 | 131.30 | 131.50 | 122.68 | 7,414 |
| 2024-01-23 | 129.90 | 131.20 | 129.90 | 130.45 | 121.70 | 17,804 |
| 2024-01-22 | 131.05 | 131.20 | 130.00 | 130.85 | 122.08 | 4,700 |
| 2024-01-19 | 131.00 | 131.00 | 129.59 | 130.75 | 121.98 | 14,062 |
| 2024-01-18 | 129.30 | 130.70 | 129.00 | 130.10 | 121.38 | 2,573 |
| 2024-01-17 | 130.30 | 130.30 | 128.70 | 128.85 | 120.21 | 8,280 |
| 2024-01-16 | 132.70 | 133.30 | 131.45 | 131.45 | 122.64 | 475,391 |
| 2024-01-15 | 135.70 | 136.28 | 133.20 | 133.20 | 124.27 | 12,419 |
| 2024-01-12 | 133.01 | 136.50 | 133.01 | 136.40 | 127.25 | 5,534 |
| 2024-01-11 | 134.75 | 136.60 | 133.20 | 134.15 | 125.15 | 20,156 |
| 2024-01-10 | 133.90 | 136.70 | 133.90 | 135.60 | 126.51 | 17,665 |
| 2024-01-09 | 136.35 | 136.60 | 134.99 | 136.35 | 127.21 | 15,391 |
| 2024-01-08 | 136.50 | 137.10 | 134.20 | 136.45 | 127.30 | 4,442 |
| 2024-01-05 | 138.55 | 138.95 | 136.79 | 138.95 | 129.63 | 15,270 |
| 2024-01-04 | 138.65 | 139.00 | 138.20 | 138.95 | 129.63 | 1,912 |
| 2024-01-03 | 139.80 | 140.51 | 137.70 | 138.55 | 129.26 | 24,903 |
| 2024-01-02 | 141.20 | 141.70 | 139.80 | 141.25 | 131.78 | 6,896 |
| 2023-12-29 | 142.30 | 142.75 | 141.60 | 142.75 | 133.18 | 1,636 |
| 2023-12-28 | 142.20 | 143.30 | 141.70 | 142.20 | 132.66 | 25,393 |
| 2023-12-27 | 142.55 | 143.20 | 141.00 | 141.50 | 132.01 | 8,167 |
| 2023-12-22 | 139.80 | 142.40 | 139.80 | 140.20 | 130.80 | 261,131 |
| 2023-12-21 | 140.40 | 140.90 | 138.80 | 139.55 | 130.19 | 17,961 |
| 2023-12-20 | 140.40 | 141.80 | 139.90 | 141.70 | 132.20 | 27,447 |
| 2023-12-19 | 140.40 | 142.10 | 140.40 | 141.05 | 131.59 | 14,824 |
| 2023-12-18 | 138.80 | 140.10 | 138.20 | 140.10 | 130.71 | 55,731 |
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.