Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	127.60	129.50	126.90	128.60	117.68	102,552
2022-04-19	130.70	130.70	127.90	128.50	117.58	75,672
2022-04-14	131.05	133.15	129.33	133.15	121.84	143,031
2022-04-13	132.95	133.80	132.20	133.15	121.84	63,503
2022-04-12	133.30	133.70	131.90	133.35	122.02	98,583
2022-04-11	133.05	134.70	133.00	134.65	123.21	516,750
2022-04-08	132.90	134.10	132.90	133.55	122.21	77,950
2022-04-07	129.30	132.70	129.00	132.70	121.43	149,957
2022-04-06	132.20	132.20	129.50	130.30	119.23	75,657
2022-04-05	133.90	134.20	132.60	133.55	122.21	75,150
2022-04-04	133.40	134.60	131.80	134.05	122.66	96,293
2022-04-01	133.00	133.00	130.10	132.50	121.24	52,998
2022-03-31	131.95	134.05	131.55	133.10	121.79	90,811
2022-03-30	131.65	131.65	129.20	131.03	119.89	114,357
2022-03-29	128.78	131.65	127.70	131.18	120.03	159,150
2022-03-28	126.00	127.65	126.00	127.60	116.76	103,387
2022-03-25	124.60	125.75	124.50	124.93	114.31	84,895
2022-03-24	129.30	129.30	126.15	127.50	114.29	190,606
2022-03-23	134.45	134.45	130.00	131.23	117.63	693,607
2022-03-22	134.45	134.90	133.75	134.35	120.43	71,265
2022-03-21	132.50	134.50	132.10	134.05	120.16	38,706
2022-03-18	132.10	133.07	130.50	132.28	118.57	87,837
2022-03-17	131.38	132.90	131.05	131.63	117.99	44,609
2022-03-16	129.18	131.15	128.80	130.23	116.73	81,004
2022-03-15	129.83	130.20	127.15	127.15	113.98	954,898
2022-03-14	130.25	132.65	130.25	131.10	117.52	150,337
2022-03-11	124.80	128.60	124.80	127.60	114.38	488,836
2022-03-10	124.58	127.80	124.05	124.48	111.58	107,241
2022-03-09	120.80	124.55	120.80	123.93	111.09	61,111
2022-03-08	117.85	121.25	117.85	119.38	107.01	76,346
2022-03-07	117.80	121.35	115.35	118.93	106.60	51,439
2022-03-04	123.85	125.35	121.65	121.65	109.05	85,058
2022-03-03	125.05	126.45	125.05	125.50	112.50	213,164
2022-03-02	123.05	124.88	121.75	124.88	111.94	100,844
2022-03-01	125.93	126.00	123.70	124.10	111.24	143,471
2022-02-28	122.05	126.20	122.05	125.25	112.27	114,064
2022-02-25	122.10	125.65	122.00	124.50	111.60	106,347
2022-02-24	119.85	123.75	118.10	120.38	107.90	168,437
2022-02-23	126.55	127.10	125.60	126.48	113.37	152,563
2022-02-22	120.45	125.45	120.45	125.10	112.14	160,109
2022-02-21	125.40	125.40	121.40	122.60	109.90	188,754
2022-02-18	129.50	130.10	127.49	127.80	114.56	223,760
2022-02-17	135.43	136.25	126.50	130.90	117.34	310,879
2022-02-16	133.40	136.30	133.40	135.90	121.82	86,161
2022-02-15	130.35	133.80	130.35	133.45	119.62	52,070
2022-02-14	130.15	130.65	127.60	129.68	116.24	129,079
2022-02-11	133.08	134.70	132.90	132.93	119.15	726,675
2022-02-10	133.33	134.30	132.35	132.98	119.20	64,908
2022-02-09	129.68	133.30	129.00	133.30	119.49	68,045
2022-02-08	130.58	132.45	128.55	129.38	115.97	127,106
2022-02-07	129.20	131.55	127.20	131.38	117.76	146,469
2022-02-04	131.30	131.30	127.95	129.13	115.75	93,783
2022-02-03	132.25	132.25	130.75	132.03	118.35	71,435
2022-02-02	133.48	133.80	132.10	132.10	118.41	115,248
2022-02-01	133.60	133.60	132.20	132.75	119.00	21,082
2022-01-31	132.60	133.50	131.05	132.85	119.09	26,418
2022-01-28	131.20	131.20	128.95	130.05	116.58	33,594
2022-01-27	130.58	132.60	130.25	131.30	117.70	28,744
2022-01-26	128.93	131.70	128.80	131.55	117.92	13,832
2022-01-25	129.40	129.40	127.10	128.38	115.07	46,778

← NewerPage 20 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.