Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	122.70	123.60	121.20	122.90	114.66	9,657
2023-09-22	125.25	125.30	122.70	123.65	115.36	6,219
2023-09-21	124.95	127.90	124.40	125.75	117.32	6,553
2023-09-20	125.46	126.81	125.46	125.95	117.50	1,286
2023-09-19	124.59	125.70	124.59	125.70	117.27	6,412
2023-09-18	126.05	126.20	123.10	124.40	116.06	9,326
2023-09-15	127.65	128.30	125.80	126.75	118.25	9,899
2023-09-14	123.75	127.62	123.70	126.80	118.30	5,556
2023-09-13	122.55	123.60	121.90	123.45	115.17	12,063
2023-09-12	127.35	127.58	122.80	123.45	115.17	11,493
2023-09-11	125.15	128.05	124.80	128.05	119.46	9,797
2023-09-08	125.70	126.60	125.10	125.20	116.80	6,285
2023-09-07	125.80	126.70	125.20	125.90	117.46	6,167
2023-09-06	124.70	126.60	124.70	125.25	116.85	25,683
2023-09-05	125.40	126.20	124.50	125.60	117.18	5,533
2023-09-04	125.50	127.20	125.50	125.65	117.22	4,696
2023-09-01	126.00	126.80	124.00	126.25	117.78	6,642
2023-08-31	126.00	126.00	126.00	126.00	117.55	431,749
2023-08-30	122.60	124.80	122.60	124.65	116.29	208,257
2023-08-29	120.85	123.10	120.50	121.95	113.77	20,573
2023-08-28	121.20	121.60	119.40	121.20	113.07	3,370
2023-08-25	120.30	122.20	120.20	120.70	112.61	5,291
2023-08-24	124.30	126.20	120.60	121.10	112.98	8,578
2023-08-23	122.90	124.40	122.90	123.90	115.59	13,404
2023-08-22	121.20	123.30	121.20	122.10	113.91	12,883
2023-08-21	122.90	122.90	119.70	120.45	112.37	3,952
2023-08-18	124.40	124.40	123.19	123.40	115.13	13,270
2023-08-17	126.40	126.40	125.00	125.90	117.46	8,318
2023-08-16	127.40	127.40	126.40	127.00	118.48	3,361
2023-08-15	128.07	128.07	127.00	127.80	119.23	7,608
2023-08-14	129.00	131.00	129.00	130.00	121.28	5,045
2023-08-11	131.81	131.81	129.30	130.15	121.42	5,581
2023-08-10	131.10	131.10	131.10	131.10	122.31	5,717
2023-08-09	130.10	132.00	130.10	130.75	121.98	4,162
2023-08-08	130.15	131.20	128.60	129.30	120.63	57,297
2023-08-07	131.50	131.50	130.10	130.65	121.89	4,058
2023-08-04	130.30	131.90	129.40	131.10	122.31	20,292
2023-08-03	126.60	129.80	126.20	128.75	120.12	14,710
2023-08-02	126.20	127.20	125.80	126.50	118.02	3,489
2023-08-01	127.60	127.60	126.80	127.00	118.48	4,747
2023-07-31	128.20	129.20	126.60	129.05	120.40	7,009
2023-07-28	129.60	129.60	128.10	128.30	119.70	7,722
2023-07-27	129.50	131.40	129.50	131.40	122.59	14,566
2023-07-26	127.80	128.10	125.71	127.70	119.14	7,300
2023-07-25	127.51	127.51	126.40	126.90	118.39	3,530
2023-07-24	128.40	129.80	127.70	128.65	120.02	16,314
2023-07-21	129.30	129.30	127.90	128.35	119.74	15,845
2023-07-20	128.65	129.60	128.10	128.50	119.88	24,655
2023-07-19	128.60	130.30	128.60	129.75	121.05	26,108
2023-07-18	126.50	126.80	126.00	126.50	118.02	53,840
2023-07-17	127.25	127.30	125.80	127.25	118.72	10,591
2023-07-14	128.00	128.00	126.80	127.60	119.04	10,756
2023-07-13	130.50	130.90	128.40	130.35	121.61	186,406
2023-07-12	128.60	131.30	127.90	130.90	122.12	16,543
2023-07-11	125.20	128.40	125.00	127.35	118.81	19,886
2023-07-10	127.10	127.10	125.30	126.00	117.55	6,004
2023-07-07	128.10	129.15	127.00	129.15	120.49	24,863
2023-07-06	132.30	132.30	127.60	127.75	119.18	15,406
2023-07-05	132.20	132.90	131.70	132.90	123.99	27,455
2023-07-04	127.95	132.80	127.90	132.60	123.71	16,103

← NewerPage 14 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.