Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	121.90	122.20	120.00	121.35	111.04	256,643
2022-10-11	120.85	123.10	120.40	122.25	111.87	28,573
2022-10-10	120.60	123.40	120.60	121.30	111.00	38,411
2022-10-07	123.90	123.90	120.18	121.40	111.09	28,091
2022-10-06	121.90	125.50	121.60	124.45	113.88	26,510
2022-10-05	123.70	123.70	119.25	119.25	109.12	11,873
2022-10-04	123.45	125.00	123.10	124.55	113.97	1,021,141
2022-10-03	120.75	123.90	119.30	122.85	112.41	22,029
2022-09-30	118.10	122.50	118.10	122.05	111.68	21,402
2022-09-29	116.45	117.50	115.40	117.15	107.20	24,680
2022-09-28	112.00	116.55	110.50	116.55	106.65	28,424
2022-09-27	115.15	116.40	111.60	112.15	102.62	19,837
2022-09-26	117.20	117.90	115.35	115.35	105.55	1,007,820
2022-09-23	118.05	119.00	115.60	118.05	108.02	130,733
2022-09-22	119.90	119.90	118.78	119.40	109.26	8,071
2022-09-21	118.30	121.50	118.30	120.85	110.58	19,857
2022-09-20	124.70	125.20	117.70	119.25	109.12	92,830
2022-09-16	124.25	126.20	122.00	125.80	115.11	84,540
2022-09-15	125.85	126.20	124.30	124.30	113.74	12,230
2022-09-14	126.40	128.10	125.45	125.45	114.79	90,183
2022-09-13	131.40	131.40	127.60	128.10	117.22	83,782
2022-09-12	129.55	131.77	128.10	131.15	120.01	6,968
2022-09-09	127.80	129.70	127.80	129.70	118.68	25,460
2022-09-08	126.60	129.00	126.60	126.60	115.85	15,190
2022-09-07	125.65	127.30	125.60	127.25	116.44	7,862
2022-09-06	126.10	128.10	126.10	126.50	115.75	18,220
2022-09-05	124.00	126.80	123.30	125.55	114.88	20,047
2022-09-02	124.90	126.80	123.30	126.45	115.71	10,660
2022-09-01	124.30	125.70	124.00	124.95	114.34	46,853
2022-08-31	125.30	128.20	125.00	128.00	117.13	22,557
2022-08-30	125.75	126.50	124.00	124.10	113.56	16,973
2022-08-26	126.60	127.40	124.40	124.90	114.29	30,571
2022-08-25	128.35	129.60	125.00	126.95	116.17	22,462
2022-08-24	130.10	130.10	128.10	129.85	118.82	27,549
2022-08-23	130.55	131.80	129.50	130.15	119.09	7,188
2022-08-22	131.00	133.40	131.00	131.40	120.24	8,902
2022-08-19	133.60	133.60	132.50	133.60	122.25	13,909
2022-08-18	134.10	135.50	134.10	134.25	122.85	10,723
2022-08-17	137.60	138.20	134.10	135.15	123.67	20,653
2022-08-16	139.30	139.60	137.60	138.25	126.51	18,167
2022-08-15	142.80	142.80	139.00	139.70	127.83	7,960
2022-08-12	141.10	142.20	141.10	142.20	130.12	22,400
2022-08-11	139.45	141.60	139.00	141.20	129.21	28,793
2022-08-10	134.40	140.30	134.40	139.75	127.88	35,720
2022-08-09	135.50	136.10	134.20	134.80	123.35	30,754
2022-08-08	132.90	135.85	131.80	135.85	124.31	18,924
2022-08-05	133.05	133.10	131.40	132.20	120.97	45,384
2022-08-04	134.85	136.20	131.10	132.60	121.34	76,631
2022-08-03	134.60	136.40	134.60	135.75	124.22	43,544
2022-08-02	137.60	137.60	134.10	134.10	122.71	25,784
2022-08-01	138.70	138.70	137.20	137.70	126.00	19,210
2022-07-29	136.80	139.70	136.80	138.60	126.83	40,207
2022-07-28	133.50	135.30	133.50	134.35	122.94	17,608
2022-07-27	135.15	135.40	132.10	132.90	121.61	26,710
2022-07-26	135.65	136.50	135.19	135.45	123.94	22,003
2022-07-25	137.30	137.40	135.40	136.35	124.77	33,009
2022-07-22	132.35	137.40	132.00	136.70	125.09	65,556
2022-07-21	130.70	133.00	130.30	132.10	120.88	36,962
2022-07-20	131.50	132.20	130.50	130.85	119.73	39,557
2022-07-19	129.65	131.20	128.90	130.45	119.37	19,728

← NewerPage 18 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.