Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	138.80	140.10	138.20	140.10	130.71	55,731
2023-12-15	142.00	144.30	138.99	139.45	130.10	25,341
2023-12-14	139.00	144.00	139.00	142.30	132.76	37,108
2023-12-13	136.05	137.30	135.90	135.90	126.79	55,261
2023-12-12	137.30	137.30	135.90	136.85	127.67	4,882
2023-12-11	134.20	137.50	133.70	136.80	127.63	16,395
2023-12-08	135.45	136.08	133.70	134.75	125.71	13,744
2023-12-07	134.70	136.20	132.20	136.20	127.07	59,385
2023-12-06	134.35	135.10	133.90	133.95	124.97	12,787
2023-12-05	132.60	136.00	132.60	135.20	126.13	12,960
2023-12-04	131.65	132.60	130.95	130.95	122.17	55,906
2023-12-01	131.40	131.95	128.90	131.95	123.10	16,808
2023-11-30	130.95	132.50	130.60	132.40	123.52	470,607
2023-11-29	131.30	133.20	131.30	131.40	122.59	24,230
2023-11-28	131.60	131.60	128.80	130.10	121.38	8,873
2023-11-27	131.95	132.40	131.90	132.15	123.29	5,197
2023-11-24	133.40	133.70	131.90	132.25	123.38	23,896
2023-11-23	131.80	133.90	131.80	132.00	123.15	12,389
2023-11-22	129.50	131.70	129.50	130.95	122.17	22,391
2023-11-21	131.25	132.30	128.80	129.30	120.63	8,579
2023-11-20	130.00	132.10	129.90	131.30	122.50	33,009
2023-11-17	129.80	131.20	129.80	130.85	122.08	12,096
2023-11-16	128.55	129.70	127.90	128.90	120.26	11,825
2023-11-15	132.50	132.50	129.79	129.95	121.24	6,017
2023-11-14	123.10	132.89	123.10	131.40	122.59	9,469
2023-11-13	124.65	125.20	123.39	123.60	115.31	9,793
2023-11-10	124.50	124.50	123.60	123.85	115.54	20,960
2023-11-09	124.25	126.40	123.40	125.85	117.41	806,738
2023-11-08	125.50	125.50	123.70	123.70	115.40	797,268
2023-11-07	126.55	127.40	125.40	125.85	117.41	15,661
2023-11-06	125.90	125.90	124.70	125.15	116.76	7,446
2023-11-03	126.30	127.30	125.05	125.05	116.66	8,090
2023-11-02	119.60	125.60	119.60	125.05	116.66	878,885
2023-11-01	118.25	119.20	117.80	117.80	109.90	10,938
2023-10-31	115.00	119.20	115.00	118.40	110.46	26,769
2023-10-30	114.70	115.60	114.09	115.40	107.66	8,017
2023-10-27	113.30	114.90	113.30	114.25	106.59	3,108
2023-10-26	111.95	113.50	111.90	112.75	105.19	2,503
2023-10-25	114.20	114.20	111.80	112.20	104.68	3,462
2023-10-24	115.00	118.00	115.00	117.25	109.39	6,944
2023-10-23	115.40	115.40	113.50	114.25	106.59	7,895
2023-10-20	114.05	116.30	113.40	116.00	108.22	5,963
2023-10-19	115.50	116.65	113.90	116.65	108.83	9,647
2023-10-18	118.50	118.50	115.80	116.65	108.83	71,443
2023-10-17	119.10	119.10	117.60	117.80	109.90	8,996
2023-10-16	120.10	120.10	118.70	120.00	111.95	4,242
2023-10-13	121.90	122.20	119.30	119.50	111.49	15,074
2023-10-12	123.45	126.20	122.80	123.90	115.59	5,986
2023-10-11	122.25	123.50	121.20	123.10	114.85	22,484
2023-10-10	120.01	122.80	120.01	121.30	113.17	6,358
2023-10-09	119.40	119.50	118.70	119.10	111.11	1,190
2023-10-06	118.00	119.47	118.00	118.00	110.09	1,607
2023-10-05	117.20	118.50	117.15	117.15	109.29	1,672
2023-10-04	117.70	118.10	116.10	116.35	108.55	3,896
2023-10-03	121.25	121.90	117.60	118.45	110.51	7,612
2023-10-02	121.30	123.90	120.70	120.80	112.70	95,775
2023-09-29	119.35	121.60	119.10	121.25	113.12	21,745
2023-09-28	118.75	119.30	118.40	118.65	110.69	12,153
2023-09-27	120.50	120.50	119.00	120.20	112.14	12,081
2023-09-26	122.20	122.20	119.80	120.75	112.65	11,732

← NewerPage 13 of 22 · 1,270 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.