Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 121.90 | 123.10 | 121.90 | 122.55 | 116.79 | 1,934 |
| 2025-02-21 | 121.25 | 122.10 | 120.90 | 121.10 | 115.41 | 4,209 |
| 2025-02-20 | 121.55 | 121.80 | 120.60 | 121.75 | 116.03 | 6,663 |
| 2025-02-19 | 122.30 | 122.30 | 121.00 | 121.35 | 115.64 | 11,060 |
| 2025-02-18 | 124.70 | 124.70 | 122.80 | 123.35 | 117.55 | 7,110 |
| 2025-02-17 | 125.10 | 125.10 | 123.90 | 124.90 | 119.03 | 26,313 |
| 2025-02-14 | 125.60 | 125.60 | 124.20 | 124.30 | 118.46 | 3,089 |
| 2025-02-13 | 123.60 | 126.70 | 123.60 | 126.70 | 120.74 | 8,241 |
| 2025-02-12 | 123.15 | 124.50 | 122.50 | 122.70 | 116.93 | 2,270 |
| 2025-02-11 | 124.30 | 124.30 | 123.40 | 123.90 | 118.07 | 4,432 |
| 2025-02-10 | 123.80 | 124.40 | 123.80 | 124.20 | 118.36 | 1,195 |
| 2025-02-07 | 123.60 | 124.30 | 122.60 | 122.75 | 116.98 | 2,856 |
| 2025-02-06 | 122.80 | 123.85 | 121.90 | 123.85 | 118.03 | 9,860 |
| 2025-02-05 | 121.10 | 123.30 | 121.10 | 122.55 | 116.79 | 14,438 |
| 2025-02-04 | 121.35 | 122.10 | 120.60 | 121.00 | 115.31 | 1,500 |
| 2025-02-03 | 121.25 | 122.45 | 120.30 | 122.45 | 116.69 | 693,200 |
| 2025-01-31 | 124.70 | 124.70 | 122.60 | 124.70 | 118.84 | 9,384 |
| 2025-01-30 | 122.30 | 124.60 | 122.30 | 124.50 | 118.65 | 10,827 |
| 2025-01-29 | 122.30 | 122.30 | 120.30 | 121.30 | 115.60 | 11,255 |
| 2025-01-28 | 120.90 | 123.00 | 120.80 | 122.20 | 116.45 | 29,521 |
| 2025-01-27 | 119.40 | 122.80 | 119.40 | 122.05 | 116.31 | 4,564 |
| 2025-01-24 | 120.95 | 121.40 | 119.40 | 120.30 | 114.64 | 4,088 |
| 2025-01-23 | 118.80 | 120.90 | 118.80 | 120.25 | 114.60 | 8,207 |
| 2025-01-22 | 119.70 | 120.50 | 118.60 | 119.70 | 114.07 | 6,734 |
| 2025-01-21 | 119.65 | 120.20 | 119.00 | 119.00 | 113.40 | 20,459 |
| 2025-01-20 | 120.00 | 120.00 | 118.40 | 119.95 | 114.31 | 1,998 |
| 2025-01-17 | 119.70 | 120.60 | 119.70 | 120.60 | 114.93 | 701,653 |
| 2025-01-16 | 118.95 | 119.40 | 117.90 | 119.05 | 113.45 | 4,348 |
| 2025-01-15 | 117.50 | 119.65 | 117.50 | 119.65 | 114.02 | 4,455 |
| 2025-01-14 | 116.05 | 117.10 | 116.00 | 116.65 | 111.17 | 3,865 |
| 2025-01-13 | 116.40 | 117.30 | 115.60 | 116.30 | 110.83 | 2,278 |
| 2025-01-10 | 117.65 | 118.10 | 116.90 | 117.25 | 111.74 | 1,286 |
| 2025-01-09 | 117.20 | 118.20 | 117.20 | 117.45 | 111.93 | 3,329 |
| 2025-01-08 | 119.50 | 120.00 | 117.30 | 117.95 | 112.40 | 2,266 |
| 2025-01-07 | 121.50 | 121.60 | 118.80 | 119.40 | 113.79 | 25,409 |
| 2025-01-06 | 121.90 | 121.90 | 121.90 | 121.90 | 116.17 | 0 |
| 2025-01-03 | 122.20 | 122.50 | 121.00 | 121.90 | 116.17 | 1,881,204 |
| 2025-01-02 | 121.70 | 122.40 | 120.10 | 121.60 | 115.88 | 19,593 |
| 2024-12-31 | 121.55 | 121.55 | 121.55 | 121.55 | 115.83 | 0 |
| 2024-12-30 | 120.85 | 122.00 | 120.50 | 121.55 | 115.83 | 88,467 |
| 2024-12-27 | 119.85 | 121.10 | 119.80 | 120.95 | 115.26 | 2,072 |
| 2024-12-24 | 119.80 | 119.80 | 119.80 | 119.80 | 114.17 | 0 |
| 2024-12-23 | 120.00 | 120.00 | 119.40 | 119.80 | 114.17 | 2,423 |
| 2024-12-20 | 118.50 | 120.50 | 118.50 | 119.70 | 114.07 | 6,912 |
| 2024-12-19 | 119.50 | 120.60 | 118.50 | 119.30 | 113.69 | 3,299 |
| 2024-12-18 | 121.20 | 121.80 | 120.70 | 121.10 | 115.41 | 2,581 |
| 2024-12-17 | 120.15 | 121.30 | 119.90 | 121.05 | 115.36 | 2,477 |
| 2024-12-16 | 121.40 | 121.40 | 120.10 | 121.00 | 115.31 | 3,921 |
| 2024-12-13 | 122.80 | 122.80 | 121.70 | 122.45 | 116.69 | 3,749 |
| 2024-12-12 | 123.45 | 123.70 | 122.00 | 123.15 | 117.36 | 2,172 |
| 2024-12-11 | 123.55 | 123.60 | 122.65 | 122.65 | 116.88 | 1,807 |
| 2024-12-10 | 122.85 | 123.65 | 122.20 | 123.65 | 117.84 | 2,417 |
| 2024-12-09 | 124.20 | 124.20 | 123.15 | 123.15 | 117.36 | 5,661 |
| 2024-12-06 | 123.80 | 125.25 | 123.80 | 125.25 | 119.36 | 1,297 |
| 2024-12-05 | 124.80 | 124.80 | 123.40 | 123.40 | 117.60 | 20,530 |
| 2024-12-04 | 124.00 | 125.30 | 124.00 | 124.30 | 118.46 | 6,137 |
| 2024-12-03 | 124.60 | 124.80 | 123.70 | 124.30 | 118.46 | 5,483 |
| 2024-12-02 | 124.60 | 125.60 | 124.10 | 125.30 | 119.41 | 7,782 |
| 2024-11-29 | 124.70 | 125.80 | 124.70 | 125.25 | 119.36 | 1,476 |
| 2024-11-28 | 124.65 | 125.30 | 124.60 | 125.00 | 119.12 | 209,947 |
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.