Hufvudstaden AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	131.00	131.00	126.90	127.93	114.67	51,670
2022-01-21	133.43	133.80	131.05	132.50	118.77	32,752
2022-01-20	131.40	134.35	130.55	133.05	119.26	29,906
2022-01-19	128.25	131.55	127.60	130.15	116.67	52,486
2022-01-18	129.45	129.45	127.65	128.90	115.54	20,550
2022-01-17	131.73	132.00	129.80	129.93	116.46	22,763
2022-01-14	133.43	133.90	131.95	132.80	119.04	32,582
2022-01-13	133.03	134.66	132.90	133.75	119.89	137,023
2022-01-12	130.90	133.16	129.55	132.83	119.06	140,197
2022-01-11	129.95	131.45	129.10	129.25	115.86	23,095
2022-01-10	131.35	131.35	129.55	129.93	116.46	21,634
2022-01-07	134.00	134.00	131.25	131.70	118.05	38,712
2022-01-06	136.20	136.20	136.20	136.20	122.09	0
2022-01-05	135.90	136.20	134.50	136.20	122.09	7,187
2022-01-04	135.15	136.60	135.15	136.20	122.09	67,555
2021-12-31	134.38	134.38	134.38	134.38	120.45	0
2021-12-30	134.73	135.35	133.80	134.38	120.45	67,184
2021-12-29	134.48	134.95	133.90	134.48	120.54	7,956
2021-12-24	131.98	131.98	131.98	131.98	118.30	0
2021-12-23	131.98	132.65	131.50	131.98	118.30	9,518
2021-12-22	131.15	131.70	130.18	130.18	116.69	22,713
2021-12-21	130.65	132.40	130.65	130.75	117.20	74,400
2021-12-20	128.98	130.80	128.30	129.73	116.28	89,829
2021-12-17	130.30	130.85	128.55	129.60	116.17	54,335
2021-12-16	130.83	131.10	129.90	131.08	117.49	37,111
2021-12-15	129.25	130.95	129.25	130.18	116.69	39,068
2021-12-14	129.88	131.30	128.05	128.95	115.59	27,197
2021-12-13	131.90	132.30	129.20	129.60	116.17	787,209
2021-12-10	132.58	132.80	131.65	132.20	118.50	172,423
2021-12-09	134.55	134.95	132.55	132.95	119.18	20,959
2021-12-08	135.45	135.45	133.75	134.40	120.48	32,438
2021-12-07	135.88	136.90	135.25	136.03	121.93	12,647
2021-12-06	135.58	136.65	133.50	134.28	120.36	16,585
2021-12-03	134.73	134.73	134.73	134.73	120.77	23,059
2021-12-02	137.80	137.80	135.70	137.25	123.03	35,160
2021-12-01	137.85	138.95	136.60	138.63	124.26	15,568
2021-11-30	135.08	138.40	134.35	136.00	121.91	179,951
2021-11-29	136.30	137.00	135.25	135.25	121.24	4,509
2021-11-26	138.28	138.75	135.85	136.83	122.65	9,485
2021-11-25	141.25	142.05	140.45	142.05	127.33	19,238
2021-11-24	140.28	141.95	139.50	140.75	126.17	7,479
2021-11-23	141.80	141.80	140.09	140.53	125.97	5,584
2021-11-22	146.58	146.65	143.15	144.23	129.28	21,742
2021-11-19	146.90	147.00	145.35	146.68	131.48	5,269
2021-11-18	146.65	146.90	145.39	146.45	131.28	29,134
2021-11-17	144.25	146.80	144.00	145.50	130.43	25,700
2021-11-16	139.75	145.60	139.75	144.33	129.37	34,317
2021-11-15	140.50	140.50	139.15	140.10	125.58	38,935
2021-11-12	138.30	139.04	135.90	138.35	124.02	52,597
2021-11-11	141.30	141.30	137.45	138.23	123.90	8,758
2021-11-10	141.35	142.60	141.05	141.93	127.22	9,554
2021-11-09	140.20	141.70	140.20	140.48	125.92	19,074
2021-11-08	140.90	140.90	139.80	139.80	125.32	6,169
2021-11-05	139.73	141.00	138.93	138.93	124.53	2,762
2021-11-04	138.15	140.20	138.15	138.93	124.53	28,931
2021-11-03	138.05	138.10	136.68	136.98	122.78	4,355
2021-11-02	137.28	139.60	137.05	138.33	123.99	21,781
2021-11-01	137.28	137.70	136.05	136.88	122.69	5,601
2021-10-29	138.75	139.65	136.70	137.15	122.94	7,228
2021-10-28	138.45	139.50	138.45	138.63	124.26	22,818

← NewerPage 21 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.