Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	141.15	141.30	139.20	139.45	130.10	31,037
2023-03-31	140.40	141.60	138.80	141.40	131.92	36,503
2023-03-30	137.10	140.23	137.10	138.90	129.59	38,377
2023-03-29	134.30	136.00	132.70	134.85	125.81	2,041,436
2023-03-28	137.30	138.00	131.60	132.30	123.43	40,619
2023-03-27	137.35	138.00	136.10	137.80	128.56	648,735
2023-03-24	138.00	138.00	135.20	136.60	127.44	39,410
2023-03-23	139.25	141.40	138.10	140.80	128.84	48,735
2023-03-22	142.05	142.05	136.90	139.40	127.56	31,744
2023-03-21	143.00	145.60	143.00	144.30	132.04	20,142
2023-03-20	139.65	143.10	139.40	142.75	130.62	22,873
2023-03-17	143.50	144.00	139.30	139.70	127.83	199,942
2023-03-16	143.05	143.20	140.20	142.85	130.72	95,477
2023-03-15	141.20	143.40	139.60	141.20	129.21	1,159,839
2023-03-14	141.80	143.40	141.80	142.80	130.67	11,729
2023-03-13	139.05	142.50	136.60	141.45	129.43	342,159
2023-03-10	140.40	140.80	138.90	140.15	128.24	146,200
2023-03-09	145.10	145.10	141.00	142.30	130.21	20,992
2023-03-08	146.60	147.10	145.60	146.65	134.19	17,770
2023-03-07	148.75	149.80	146.70	147.80	135.24	38,343
2023-03-06	149.50	149.50	148.30	148.75	136.11	5,607
2023-03-03	149.20	150.00	149.20	149.55	136.85	5,112
2023-03-02	149.00	151.10	148.50	149.45	136.75	569,867
2023-03-01	151.85	152.30	149.80	149.85	137.12	145,594
2023-02-28	150.45	152.60	150.00	152.05	139.13	149,901
2023-02-27	150.50	152.50	150.50	152.15	139.23	3,556
2023-02-24	151.25	151.40	149.00	149.80	137.07	5,188
2023-02-23	150.70	152.40	150.70	150.95	138.13	20,258
2023-02-22	149.00	151.50	148.40	151.30	138.45	27,992
2023-02-21	150.25	151.20	148.90	149.35	136.66	27,245
2023-02-20	151.40	153.20	151.30	152.80	139.82	36,112
2023-02-17	150.70	151.50	149.30	150.25	137.49	31,553
2023-02-16	151.05	152.40	148.00	148.15	135.56	14,034
2023-02-15	153.20	153.20	151.30	151.35	138.49	21,427
2023-02-14	154.60	156.10	153.20	154.10	141.01	19,133
2023-02-13	153.55	154.10	151.20	153.95	140.87	6,919
2023-02-10	152.40	154.30	151.40	154.15	141.06	60,973
2023-02-09	157.40	157.40	152.30	153.60	140.55	29,230
2023-02-08	156.75	159.70	156.75	156.75	143.43	24,786
2023-02-07	157.65	157.70	156.20	156.65	143.34	7,274
2023-02-06	162.90	162.90	157.40	157.55	144.17	11,949
2023-02-03	164.40	166.90	163.50	163.85	149.93	17,614
2023-02-02	162.10	166.80	162.10	165.60	151.53	7,248
2023-02-01	158.60	160.20	158.60	159.00	145.49	12,697
2023-01-31	157.80	160.20	157.50	158.95	145.45	3,730
2023-01-30	160.90	162.90	159.00	160.45	146.82	42,402
2023-01-27	159.50	161.90	159.50	160.95	147.28	15,548
2023-01-26	160.35	160.70	157.20	159.95	146.36	14,715
2023-01-25	160.10	160.15	158.60	160.15	146.55	6,359
2023-01-24	158.05	160.30	157.80	159.00	145.49	20,264
2023-01-23	157.70	159.30	157.40	158.50	145.04	10,286
2023-01-20	155.70	158.00	155.70	157.30	143.94	33,855
2023-01-19	157.20	157.40	154.30	154.60	141.47	7,865
2023-01-18	157.90	161.40	156.80	158.25	144.81	45,072
2023-01-17	160.20	160.20	156.90	158.50	145.04	10,899
2023-01-16	159.30	162.10	159.30	160.85	147.19	14,368
2023-01-13	158.60	159.90	157.20	158.10	144.67	15,063
2023-01-12	156.20	159.70	155.30	159.50	145.95	317,623
2023-01-11	153.30	157.50	153.30	156.25	142.98	21,033
2023-01-10	151.75	153.10	150.10	151.80	138.90	29,202

← NewerPage 16 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.