Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 117.10 | 117.10 | 114.70 | 114.70 | 112.03 | 28,182 |
| 2025-05-21 | 118.20 | 118.20 | 117.00 | 117.40 | 114.66 | 2,043 |
| 2025-05-20 | 117.20 | 118.40 | 117.20 | 118.30 | 115.54 | 7,477 |
| 2025-05-19 | 117.00 | 117.00 | 115.20 | 115.90 | 113.20 | 9,395 |
| 2025-05-16 | 116.90 | 117.90 | 116.30 | 116.40 | 113.69 | 5,737 |
| 2025-05-15 | 116.65 | 117.60 | 116.00 | 116.90 | 114.17 | 64,528 |
| 2025-05-14 | 117.05 | 118.20 | 116.00 | 116.10 | 113.39 | 83,129 |
| 2025-05-13 | 117.50 | 117.50 | 116.50 | 116.50 | 113.78 | 12,956 |
| 2025-05-12 | 117.35 | 117.80 | 115.45 | 116.80 | 114.08 | 5,088 |
| 2025-05-09 | 115.95 | 117.10 | 115.70 | 116.55 | 113.83 | 3,206 |
| 2025-05-08 | 117.95 | 118.30 | 116.20 | 116.80 | 114.08 | 3,290 |
| 2025-05-07 | 118.30 | 118.70 | 117.20 | 117.95 | 115.20 | 65,814 |
| 2025-05-06 | 118.00 | 118.00 | 116.50 | 117.30 | 114.56 | 942 |
| 2025-05-02 | 117.75 | 119.00 | 117.40 | 118.10 | 115.35 | 8,568 |
| 2025-05-01 | 115.80 | 115.80 | 115.80 | 115.80 | 113.10 | 0 |
| 2025-04-30 | 116.55 | 117.50 | 115.80 | 115.80 | 113.10 | 62,476 |
| 2025-04-29 | 115.80 | 117.30 | 115.80 | 115.80 | 113.10 | 3,946 |
| 2025-04-28 | 116.10 | 116.10 | 114.90 | 115.75 | 113.05 | 3,219 |
| 2025-04-25 | 116.25 | 117.00 | 115.60 | 116.55 | 113.83 | 3,584 |
| 2025-04-24 | 115.70 | 116.80 | 115.70 | 115.95 | 113.25 | 1,878 |
| 2025-04-23 | 116.55 | 116.65 | 115.80 | 116.65 | 113.93 | 544,140 |
| 2025-04-22 | 115.80 | 117.10 | 115.80 | 116.10 | 113.39 | 14,109 |
| 2025-04-17 | 113.85 | 115.00 | 113.50 | 114.80 | 112.12 | 789 |
| 2025-04-16 | 113.70 | 114.60 | 113.70 | 113.80 | 111.15 | 13,004 |
| 2025-04-15 | 111.80 | 113.50 | 111.80 | 113.30 | 110.66 | 2,997 |
| 2025-04-14 | 111.60 | 111.60 | 109.60 | 111.60 | 109.00 | 9,738 |
| 2025-04-11 | 107.30 | 111.30 | 106.70 | 110.70 | 108.12 | 11,688 |
| 2025-04-10 | 109.30 | 109.30 | 106.50 | 107.85 | 105.33 | 55,076 |
| 2025-04-09 | 104.70 | 104.70 | 101.50 | 104.30 | 101.87 | 262,159 |
| 2025-04-08 | 107.80 | 107.80 | 104.40 | 106.60 | 104.11 | 7,434 |
| 2025-04-07 | 109.80 | 111.95 | 107.00 | 107.45 | 104.94 | 79,841 |
| 2025-04-04 | 117.50 | 120.30 | 114.00 | 114.65 | 111.98 | 36,806 |
| 2025-04-03 | 116.10 | 118.00 | 116.10 | 116.10 | 113.39 | 14,140 |
| 2025-04-02 | 114.30 | 114.30 | 113.00 | 114.00 | 111.34 | 4,882 |
| 2025-04-01 | 113.65 | 114.90 | 113.30 | 114.65 | 111.98 | 603,538 |
| 2025-03-31 | 113.50 | 113.70 | 112.30 | 112.95 | 110.32 | 10,138 |
| 2025-03-28 | 113.00 | 113.90 | 113.00 | 113.85 | 111.19 | 21,477 |
| 2025-03-27 | 112.40 | 113.70 | 112.40 | 112.70 | 110.07 | 1,175 |
| 2025-03-26 | 112.50 | 112.50 | 111.80 | 112.25 | 109.63 | 691,086 |
| 2025-03-25 | 112.25 | 112.60 | 112.10 | 112.50 | 109.88 | 2,766 |
| 2025-03-24 | 113.20 | 113.20 | 112.00 | 112.00 | 109.39 | 524,857 |
| 2025-03-21 | 113.30 | 113.30 | 112.30 | 113.30 | 110.66 | 6,043 |
| 2025-03-20 | 115.85 | 117.10 | 115.20 | 115.40 | 109.97 | 16,162 |
| 2025-03-19 | 115.85 | 116.50 | 115.00 | 115.00 | 109.59 | 5,077 |
| 2025-03-18 | 116.65 | 117.00 | 115.40 | 116.40 | 110.93 | 340,260 |
| 2025-03-17 | 115.60 | 116.50 | 115.20 | 116.15 | 110.69 | 2,496 |
| 2025-03-14 | 114.50 | 115.30 | 114.20 | 114.65 | 109.26 | 2,088 |
| 2025-03-13 | 114.45 | 115.40 | 114.10 | 114.10 | 108.74 | 3,344 |
| 2025-03-12 | 114.30 | 115.60 | 113.70 | 114.10 | 108.74 | 2,600,908 |
| 2025-03-11 | 115.95 | 117.20 | 113.40 | 114.50 | 109.12 | 114,416 |
| 2025-03-10 | 116.50 | 116.50 | 115.10 | 116.15 | 110.69 | 3,805 |
| 2025-03-07 | 114.55 | 116.20 | 113.60 | 115.60 | 110.16 | 11,911 |
| 2025-03-06 | 117.60 | 117.60 | 114.00 | 114.35 | 108.97 | 11,167 |
| 2025-03-05 | 119.90 | 119.90 | 117.10 | 117.10 | 111.59 | 3,775 |
| 2025-03-04 | 120.00 | 121.20 | 119.70 | 120.50 | 114.83 | 28,826 |
| 2025-03-03 | 121.30 | 121.30 | 119.90 | 121.10 | 115.41 | 7,616 |
| 2025-02-28 | 121.10 | 121.80 | 120.50 | 121.70 | 115.98 | 17,302 |
| 2025-02-27 | 121.50 | 121.50 | 120.40 | 121.20 | 115.50 | 3,767 |
| 2025-02-26 | 123.05 | 123.70 | 121.80 | 122.25 | 116.50 | 1,859 |
| 2025-02-25 | 122.70 | 124.10 | 122.70 | 123.40 | 117.60 | 6,472 |
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.