Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	126.50	129.80	126.50	129.65	118.64	76,080
2022-07-15	121.65	126.30	119.50	125.75	115.07	27,649
2022-07-14	121.70	121.70	119.50	120.35	110.13	23,854
2022-07-13	124.90	126.30	123.30	124.05	113.51	67,217
2022-07-12	118.35	124.40	118.00	123.45	112.96	60,473
2022-07-11	117.40	120.00	115.90	119.75	109.58	24,673
2022-07-08	119.10	119.10	117.40	117.40	107.43	37,658
2022-07-07	117.80	120.00	116.80	118.90	108.80	34,712
2022-07-06	115.15	117.40	114.90	117.10	107.15	34,647
2022-07-05	111.65	114.40	111.60	114.00	104.32	50,482
2022-07-04	115.00	115.00	110.90	111.45	101.98	78,247
2022-07-01	113.00	116.20	113.00	115.95	106.10	56,885
2022-06-30	115.50	115.50	112.00	113.40	103.77	96,213
2022-06-29	117.85	118.30	113.60	115.85	106.01	92,557
2022-06-28	118.85	120.40	117.60	118.30	108.25	39,040
2022-06-27	116.65	118.80	116.60	117.80	107.79	51,943
2022-06-24	114.25	114.25	114.25	114.25	104.54	0
2022-06-23	115.90	116.60	113.40	114.25	104.54	47,066
2022-06-22	115.00	116.45	112.90	116.45	106.56	67,427
2022-06-21	118.15	119.00	116.10	116.30	106.42	42,429
2022-06-20	115.50	117.81	115.50	117.15	107.20	52,833
2022-06-17	113.70	116.30	113.70	114.65	104.91	47,296
2022-06-16	120.10	120.10	110.80	112.25	102.71	114,065
2022-06-15	119.80	121.00	118.84	120.95	110.68	67,178
2022-06-14	120.60	120.60	115.60	119.05	108.94	94,503
2022-06-13	121.50	121.50	118.85	118.85	108.75	61,754
2022-06-10	124.00	124.00	121.50	122.05	111.68	74,092
2022-06-09	126.80	126.80	124.10	124.25	113.70	34,708
2022-06-08	126.90	128.30	126.90	128.25	117.36	16,245
2022-06-07	127.80	127.80	126.20	126.30	115.57	55,252
2022-06-06	130.50	130.50	130.50	130.50	119.41	0
2022-06-01	134.65	134.90	129.50	130.50	119.41	83,597
2022-05-31	137.00	137.00	133.70	135.30	123.81	100,399
2022-05-30	136.80	138.80	136.40	138.20	126.46	88,092
2022-05-27	132.50	136.89	132.50	136.50	124.90	56,786
2022-05-26	132.25	132.25	132.25	132.25	121.02	0
2022-05-25	132.00	133.04	132.00	132.25	121.02	29,991
2022-05-24	131.65	132.81	131.20	132.25	121.02	46,142
2022-05-23	131.05	132.00	129.90	130.90	119.78	151,246
2022-05-20	128.25	131.20	127.80	130.60	119.51	219,204
2022-05-19	124.65	128.30	123.90	127.65	116.81	152,559
2022-05-18	125.55	127.20	125.50	126.20	115.48	27,027
2022-05-17	123.80	125.80	123.80	125.80	115.11	99,387
2022-05-16	121.70	123.70	121.60	123.05	112.60	40,540
2022-05-13	121.65	122.80	121.10	121.45	111.13	44,854
2022-05-12	118.25	121.20	117.50	121.10	110.81	141,977
2022-05-11	117.20	120.00	117.20	119.10	108.98	265,707
2022-05-10	114.75	119.20	114.70	116.20	106.33	164,386
2022-05-09	118.30	118.30	113.70	113.95	104.27	133,566
2022-05-06	119.45	120.10	117.90	118.75	108.66	208,136
2022-05-05	122.10	124.70	120.02	120.10	109.90	271,099
2022-05-04	125.40	125.40	122.10	123.25	112.78	115,321
2022-05-03	127.80	127.80	126.00	126.25	115.53	82,176
2022-04-29	126.78	129.10	126.78	127.90	117.04	125,848
2022-04-28	125.00	129.50	125.00	128.20	117.31	157,998
2022-04-27	125.70	126.60	124.80	125.25	114.61	97,913
2022-04-26	126.25	129.10	125.90	126.35	115.62	67,495
2022-04-25	128.00	128.00	126.60	126.60	115.85	52,587
2022-04-22	130.25	131.60	129.20	129.70	118.68	63,009
2022-04-21	129.10	132.30	129.10	131.60	120.42	105,980

← NewerPage 19 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.