Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 129.80 | 130.00 | 128.00 | 128.00 | 125.01 | 4,586 |
| 2025-11-07 | 127.40 | 129.80 | 127.40 | 129.65 | 126.63 | 9,404 |
| 2025-11-06 | 125.70 | 128.20 | 125.70 | 127.25 | 124.28 | 16,886 |
| 2025-11-05 | 125.75 | 126.60 | 125.30 | 125.60 | 122.67 | 4,868 |
| 2025-11-04 | 125.10 | 125.74 | 125.00 | 125.55 | 122.62 | 2,707 |
| 2025-11-03 | 125.90 | 126.70 | 125.60 | 125.95 | 123.01 | 2,381 |
| 2025-10-31 | 127.00 | 127.05 | 126.20 | 126.55 | 123.60 | 9,852 |
| 2025-10-30 | 126.70 | 126.80 | 126.20 | 126.55 | 123.60 | 1,132 |
| 2025-10-29 | 127.35 | 127.70 | 126.70 | 126.70 | 123.75 | 305 |
| 2025-10-28 | 128.20 | 128.20 | 127.00 | 127.60 | 124.62 | 5,020 |
| 2025-10-27 | 129.60 | 129.60 | 128.80 | 129.60 | 126.58 | 6,302 |
| 2025-10-24 | 130.90 | 130.90 | 129.20 | 130.80 | 127.75 | 4,026 |
| 2025-10-23 | 130.75 | 131.40 | 129.90 | 131.40 | 128.34 | 2,114 |
| 2025-10-22 | 131.85 | 132.00 | 130.52 | 130.75 | 127.70 | 1,322 |
| 2025-10-21 | 130.40 | 131.80 | 130.40 | 131.70 | 128.63 | 600 |
| 2025-10-20 | 127.60 | 129.00 | 127.55 | 127.90 | 124.92 | 11,898 |
| 2025-10-17 | 127.00 | 127.00 | 127.00 | 127.00 | 124.04 | 0 |
| 2025-10-16 | 127.60 | 128.70 | 127.60 | 127.85 | 124.87 | 2,248 |
| 2025-10-15 | 127.65 | 128.05 | 127.30 | 127.65 | 124.67 | 10,899 |
| 2025-10-14 | 126.65 | 127.80 | 126.65 | 126.65 | 123.70 | 21,430 |
| 2025-10-13 | 124.73 | 125.90 | 124.73 | 125.55 | 122.62 | 2,084 |
| 2025-10-10 | 124.00 | 125.10 | 124.00 | 124.15 | 121.25 | 8,072 |
| 2025-10-09 | 122.40 | 122.40 | 120.95 | 121.25 | 118.42 | 6,587 |
| 2025-10-08 | 123.85 | 123.85 | 122.50 | 123.85 | 120.96 | 54,291 |
| 2025-10-07 | 124.55 | 124.72 | 123.94 | 124.65 | 121.74 | 63,016 |
| 2025-10-06 | 123.75 | 124.60 | 122.90 | 123.60 | 120.72 | 160,198 |
| 2025-10-03 | 123.80 | 125.15 | 123.80 | 123.80 | 120.91 | 80,084 |
| 2025-10-02 | 125.80 | 125.80 | 122.95 | 122.95 | 120.08 | 57,291 |
| 2025-10-01 | 126.85 | 126.90 | 125.20 | 126.45 | 123.50 | 24,388 |
| 2025-09-30 | 125.30 | 126.80 | 125.10 | 126.20 | 123.26 | 22,338 |
| 2025-09-29 | 126.30 | 126.30 | 125.45 | 125.45 | 122.52 | 3,797 |
| 2025-09-26 | 125.60 | 126.80 | 125.40 | 126.55 | 123.60 | 4,024 |
| 2025-09-25 | 125.80 | 127.30 | 125.20 | 125.50 | 122.57 | 6,370 |
| 2025-09-24 | 125.80 | 126.70 | 125.80 | 125.80 | 122.87 | 7,326 |
| 2025-09-23 | 125.90 | 126.90 | 125.90 | 126.45 | 123.50 | 20,561 |
| 2025-09-22 | 127.30 | 127.30 | 125.20 | 125.90 | 122.96 | 1,255 |
| 2025-09-19 | 128.65 | 128.75 | 127.90 | 128.75 | 125.75 | 18,384 |
| 2025-09-18 | 128.70 | 130.00 | 128.20 | 128.55 | 125.55 | 13,468 |
| 2025-09-17 | 128.20 | 129.80 | 128.20 | 129.35 | 126.33 | 34,663 |
| 2025-09-16 | 130.05 | 130.70 | 127.80 | 128.55 | 125.55 | 23,519 |
| 2025-09-15 | 129.30 | 131.10 | 129.30 | 130.50 | 127.46 | 23,166 |
| 2025-09-12 | 127.50 | 129.20 | 127.50 | 129.10 | 126.09 | 18,613 |
| 2025-09-11 | 126.85 | 127.15 | 125.80 | 126.15 | 123.21 | 4,515 |
| 2025-09-10 | 125.90 | 126.80 | 125.90 | 125.95 | 123.01 | 12,577 |
| 2025-09-09 | 124.50 | 126.10 | 124.50 | 125.55 | 122.62 | 18,848 |
| 2025-09-08 | 124.35 | 124.90 | 124.00 | 124.55 | 121.65 | 39,932 |
| 2025-09-05 | 123.10 | 123.80 | 122.50 | 123.25 | 120.38 | 7,759 |
| 2025-09-04 | 122.85 | 123.20 | 122.85 | 123.00 | 120.13 | 12,878 |
| 2025-09-03 | 121.20 | 121.80 | 121.00 | 121.80 | 118.96 | 22,651 |
| 2025-09-02 | 123.30 | 123.30 | 120.80 | 121.85 | 119.01 | 6,100 |
| 2025-09-01 | 123.25 | 124.30 | 123.25 | 123.25 | 120.38 | 6,936 |
| 2025-08-29 | 124.40 | 124.40 | 123.30 | 123.80 | 120.91 | 14,489 |
| 2025-08-28 | 126.70 | 126.80 | 125.00 | 125.35 | 122.43 | 20,568 |
| 2025-08-27 | 126.20 | 127.30 | 126.20 | 126.95 | 123.99 | 593 |
| 2025-08-26 | 126.25 | 126.50 | 125.60 | 126.25 | 123.31 | 12,730 |
| 2025-08-22 | 126.10 | 126.50 | 124.90 | 124.90 | 121.99 | 10,760 |
| 2025-08-21 | 120.80 | 126.15 | 118.40 | 126.15 | 123.21 | 5,308 |
| 2025-08-20 | 120.75 | 121.40 | 120.45 | 120.45 | 117.64 | 11,799 |
| 2025-08-19 | 119.70 | 120.75 | 119.70 | 120.75 | 117.93 | 346 |
| 2025-08-18 | 120.15 | 120.50 | 118.60 | 119.30 | 116.52 | 1,483 |
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.