Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	151.25	152.00	149.20	151.75	138.86	25,481
2023-01-06	151.80	151.80	151.80	151.80	138.90	0
2023-01-05	150.85	152.90	150.70	151.80	138.90	25,869
2023-01-04	149.90	152.40	149.80	151.80	138.90	16,168
2023-01-03	149.90	152.00	149.40	149.90	137.17	43,794
2022-12-30	149.95	151.30	148.30	150.65	137.85	35,973
2022-12-29	149.15	150.20	147.40	149.95	137.21	13,837
2022-12-28	147.65	149.70	147.50	147.75	135.20	18,144
2022-12-23	149.20	150.60	148.90	150.60	137.81	6,362
2022-12-22	149.75	150.50	148.80	149.90	137.17	16,730
2022-12-21	147.10	150.40	147.10	150.10	137.35	15,122
2022-12-20	144.95	146.00	140.70	145.10	132.77	20,611
2022-12-19	145.80	145.80	143.70	144.00	131.77	18,642
2022-12-16	150.05	151.60	144.90	145.85	133.46	47,662
2022-12-15	153.05	154.40	151.30	151.40	138.54	26,599
2022-12-14	151.30	154.30	151.30	154.25	141.15	733,826
2022-12-13	148.25	154.50	147.10	152.70	139.73	24,075
2022-12-12	150.00	151.00	148.60	148.60	135.98	9,013
2022-12-09	149.80	150.90	148.75	148.75	136.11	12,217
2022-12-08	148.00	150.00	148.00	149.40	136.71	7,568
2022-12-07	149.00	149.00	146.90	148.20	135.61	23,028
2022-12-06	151.50	151.80	148.90	150.10	137.35	83,474
2022-12-05	150.45	151.70	149.90	151.05	138.22	140,185
2022-12-02	149.55	150.40	146.80	149.30	136.62	14,808
2022-12-01	149.70	151.00	148.00	150.10	137.35	38,786
2022-11-30	149.10	151.00	147.45	147.45	134.92	202,185
2022-11-29	148.40	149.80	148.05	148.05	135.47	125,017
2022-11-28	146.35	149.50	146.00	149.50	136.80	25,893
2022-11-25	147.40	147.40	144.50	146.20	133.78	16,042
2022-11-24	145.80	148.60	145.80	147.45	134.92	108,696
2022-11-23	145.30	146.20	144.50	145.45	133.09	47,395
2022-11-22	143.15	146.50	142.70	145.60	133.23	109,026
2022-11-21	143.80	145.30	143.20	144.10	131.86	14,142
2022-11-18	140.70	144.30	140.40	144.05	131.81	8,028
2022-11-17	140.40	141.10	138.90	140.20	128.29	112,663
2022-11-16	143.20	143.20	139.50	141.25	129.25	20,828
2022-11-15	142.25	144.60	140.80	144.55	132.27	26,717
2022-11-14	141.20	143.90	139.80	142.75	130.62	718,805
2022-11-11	142.70	143.30	139.70	140.25	128.34	28,903
2022-11-10	133.65	143.40	132.20	142.60	130.49	78,688
2022-11-09	133.20	136.30	131.60	135.55	124.04	131,795
2022-11-08	133.00	133.60	131.60	133.25	121.93	34,539
2022-11-07	132.20	134.60	132.20	132.70	121.43	26,450
2022-11-04	131.20	132.00	128.20	132.00	120.79	40,792
2022-11-03	131.35	133.10	129.40	132.00	120.79	23,871
2022-11-02	134.10	134.10	132.00	132.95	121.66	28,844
2022-11-01	132.70	135.00	132.00	134.25	122.85	15,798
2022-10-31	129.85	131.61	129.40	130.50	119.41	26,724
2022-10-28	131.20	131.20	127.70	128.80	117.86	72,794
2022-10-27	130.95	134.90	130.40	133.40	122.07	43,329
2022-10-26	130.00	130.80	128.20	129.85	118.82	14,541
2022-10-25	124.45	130.40	124.20	130.15	119.09	38,697
2022-10-24	125.25	125.40	124.10	125.15	114.52	9,898
2022-10-21	124.30	127.40	123.60	124.45	113.88	118,163
2022-10-20	125.40	125.80	123.30	125.05	114.43	29,685
2022-10-19	127.10	127.10	124.98	125.65	114.98	136,372
2022-10-18	130.05	130.70	127.70	130.20	119.14	11,211
2022-10-17	124.30	129.10	124.30	128.55	117.63	23,898
2022-10-14	122.00	125.80	122.00	124.60	114.02	29,537
2022-10-13	121.10	123.10	117.80	119.65	109.49	14,941

← NewerPage 17 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.