Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	128.45	128.70	126.20	127.10	118.58	33,121
2023-06-30	127.80	129.10	127.80	128.35	119.74	10,474
2023-06-29	126.25	127.40	126.25	126.25	117.78	5,321
2023-06-28	124.30	126.80	124.30	126.35	117.88	7,098
2023-06-27	124.50	125.20	122.40	122.45	114.24	207,485
2023-06-26	124.00	124.50	123.00	123.50	115.22	44,765
2023-06-23	124.80	124.80	124.80	124.80	116.43	0
2023-06-22	124.45	126.20	124.20	124.80	116.43	37,340
2023-06-21	127.70	127.70	125.90	126.00	117.55	15,202
2023-06-20	127.40	128.00	127.00	127.40	118.86	5,230
2023-06-19	129.10	129.10	127.70	127.95	119.37	8,021
2023-06-16	131.35	132.00	128.70	129.25	120.58	81,609
2023-06-15	133.20	133.90	131.20	131.80	122.96	7,205
2023-06-14	133.00	134.70	133.00	133.35	124.41	19,175
2023-06-13	133.90	134.70	132.80	134.15	125.15	4,495
2023-06-12	137.10	137.10	134.20	135.10	126.04	13,250
2023-06-09	137.10	137.70	135.60	136.90	127.72	4,747
2023-06-08	138.40	138.40	135.70	136.50	127.35	13,955
2023-06-07	137.60	139.85	137.20	139.85	130.47	10,176
2023-06-06	137.95	137.95	137.95	137.95	128.70	0
2023-06-05	135.40	138.50	135.40	137.95	128.70	16,644
2023-06-02	130.00	136.00	130.00	135.80	126.69	16,235
2023-06-01	130.35	130.40	128.10	129.00	120.35	9,418
2023-05-31	128.45	129.81	127.40	129.55	120.86	10,076
2023-05-30	128.50	129.40	128.50	129.20	120.54	15,562
2023-05-26	129.35	129.60	128.16	129.05	120.40	4,893
2023-05-25	129.30	129.40	127.40	128.60	119.98	69,952
2023-05-24	132.50	133.00	129.40	129.65	120.96	40,469
2023-05-23	133.20	134.90	133.20	134.70	125.67	8,378
2023-05-22	130.90	132.81	130.90	132.65	123.75	6,714
2023-05-19	130.20	131.40	128.90	130.65	121.89	106,294
2023-05-18	133.25	133.25	133.25	133.25	124.31	0
2023-05-17	131.85	133.25	129.40	133.25	124.31	8,443
2023-05-16	131.70	133.40	129.80	133.25	124.31	21,878
2023-05-15	128.75	132.60	128.30	132.25	123.38	9,556
2023-05-12	133.30	133.30	130.00	130.95	122.17	28,396
2023-05-11	133.65	136.60	132.70	134.15	125.15	46,347
2023-05-10	132.60	137.20	132.60	134.55	125.53	48,934
2023-05-09	136.30	136.30	128.99	130.60	121.84	51,227
2023-05-05	142.05	143.00	141.80	142.85	133.27	5,571
2023-05-04	142.60	142.60	137.70	140.80	131.36	9,247
2023-05-03	143.25	144.50	142.00	143.45	133.83	15,666
2023-05-02	146.10	146.10	142.70	142.90	133.32	650,410
2023-04-28	145.05	146.80	142.00	146.50	136.68	14,591
2023-04-27	140.15	144.50	139.30	143.15	133.55	50,062
2023-04-26	141.20	141.80	138.80	140.85	131.40	10,558
2023-04-25	144.40	144.40	140.60	141.10	131.64	65,327
2023-04-24	145.15	145.80	144.60	144.70	135.00	15,897
2023-04-21	144.35	145.50	144.00	144.00	134.34	8,715
2023-04-20	144.25	145.90	143.80	144.65	134.95	41,757
2023-04-19	145.10	145.10	143.40	144.00	134.34	103,924
2023-04-18	146.75	147.10	145.50	146.80	136.96	7,295
2023-04-17	147.50	147.50	146.00	147.05	137.19	13,807
2023-04-14	146.00	148.40	146.00	146.15	136.35	20,451
2023-04-13	145.05	146.60	143.40	144.00	134.34	14,317
2023-04-12	141.25	146.20	140.90	145.00	135.28	37,067
2023-04-11	140.25	141.20	140.25	140.25	130.85	4,744
2023-04-06	139.50	140.10	138.70	138.70	129.40	6,822
2023-04-05	142.00	142.00	138.70	138.70	129.40	783,388
2023-04-04	141.00	143.10	141.00	142.70	133.13	13,094

← NewerPage 15 of 22 · 1,263 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.