Hufvudstaden AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 122.10 | 125.00 | 122.10 | 124.55 | 118.69 | 1,904,437 |
| 2024-11-26 | 123.00 | 123.00 | 122.10 | 122.95 | 117.17 | 1,704 |
| 2024-11-25 | 124.25 | 124.60 | 122.80 | 123.00 | 117.22 | 19,064 |
| 2024-11-22 | 122.40 | 124.00 | 122.40 | 123.50 | 117.69 | 1,725 |
| 2024-11-21 | 122.20 | 122.20 | 120.70 | 122.05 | 116.31 | 8,754 |
| 2024-11-20 | 124.00 | 124.30 | 122.60 | 122.80 | 117.03 | 2,560 |
| 2024-11-19 | 123.75 | 124.50 | 122.70 | 123.75 | 117.93 | 4,950 |
| 2024-11-18 | 125.25 | 125.30 | 123.90 | 124.45 | 118.60 | 2,811 |
| 2024-11-15 | 126.45 | 126.50 | 125.40 | 126.05 | 120.12 | 2,201 |
| 2024-11-14 | 125.60 | 127.30 | 125.60 | 127.30 | 121.31 | 2,249 |
| 2024-11-13 | 127.40 | 128.00 | 125.60 | 126.15 | 120.22 | 41,786 |
| 2024-11-12 | 128.40 | 128.40 | 126.40 | 127.85 | 121.84 | 3,283 |
| 2024-11-11 | 129.50 | 130.50 | 129.35 | 129.35 | 123.27 | 2,869 |
| 2024-11-08 | 124.90 | 129.20 | 124.90 | 128.25 | 122.22 | 4,419 |
| 2024-11-07 | 123.70 | 125.50 | 123.70 | 124.80 | 118.93 | 1,794 |
| 2024-11-06 | 123.95 | 126.30 | 122.10 | 122.65 | 116.88 | 56,940 |
| 2024-11-05 | 124.70 | 125.20 | 124.10 | 124.70 | 118.84 | 10,321 |
| 2024-11-04 | 124.70 | 126.05 | 124.70 | 126.05 | 120.12 | 462,284 |
| 2024-11-01 | 125.55 | 126.75 | 125.40 | 126.75 | 120.79 | 2,132 |
| 2024-10-31 | 127.30 | 127.30 | 125.90 | 126.75 | 120.79 | 42,352 |
| 2024-10-30 | 128.75 | 129.00 | 126.80 | 127.70 | 121.70 | 4,196 |
| 2024-10-29 | 129.75 | 129.80 | 128.20 | 128.20 | 122.17 | 1,581 |
| 2024-10-28 | 128.55 | 129.50 | 127.60 | 128.55 | 122.51 | 741,623 |
| 2024-10-25 | 127.85 | 128.50 | 127.60 | 127.60 | 121.60 | 1,366 |
| 2024-10-24 | 128.00 | 128.90 | 127.90 | 128.00 | 121.98 | 1,401 |
| 2024-10-23 | 127.45 | 128.90 | 126.80 | 128.90 | 122.84 | 1,844 |
| 2024-10-22 | 128.25 | 128.80 | 125.60 | 128.80 | 122.74 | 1,485 |
| 2024-10-21 | 131.00 | 131.00 | 128.40 | 129.70 | 123.60 | 1,753 |
| 2024-10-18 | 132.30 | 132.30 | 131.00 | 131.70 | 125.51 | 12,138 |
| 2024-10-17 | 133.80 | 133.80 | 131.70 | 132.30 | 126.08 | 3,183 |
| 2024-10-16 | 134.15 | 134.90 | 133.90 | 134.90 | 128.56 | 899 |
| 2024-10-15 | 135.70 | 135.70 | 134.00 | 134.20 | 127.89 | 3,914 |
| 2024-10-14 | 137.30 | 137.30 | 134.50 | 135.85 | 129.46 | 2,222 |
| 2024-10-11 | 136.30 | 137.40 | 136.30 | 137.15 | 130.70 | 1,593 |
| 2024-10-10 | 136.35 | 136.40 | 133.30 | 134.95 | 128.60 | 1,062 |
| 2024-10-09 | 136.20 | 137.30 | 135.90 | 136.75 | 130.32 | 23,308 |
| 2024-10-08 | 136.55 | 137.30 | 136.20 | 137.15 | 130.70 | 3,102 |
| 2024-10-07 | 137.90 | 137.90 | 137.00 | 137.65 | 131.18 | 3,793 |
| 2024-10-04 | 139.45 | 140.20 | 138.50 | 139.80 | 133.23 | 1,424 |
| 2024-10-03 | 141.10 | 141.10 | 139.30 | 139.75 | 133.18 | 3,273 |
| 2024-10-02 | 140.40 | 141.00 | 138.90 | 139.85 | 133.27 | 62,558 |
| 2024-10-01 | 139.20 | 142.60 | 139.20 | 140.60 | 133.99 | 3,461 |
| 2024-09-30 | 136.70 | 138.80 | 136.70 | 138.20 | 131.70 | 6,811 |
| 2024-09-27 | 139.45 | 139.60 | 138.50 | 139.45 | 132.89 | 13,561 |
| 2024-09-26 | 138.40 | 139.80 | 138.40 | 138.40 | 131.89 | 1,820 |
| 2024-09-25 | 137.40 | 138.50 | 136.90 | 137.45 | 130.99 | 5,172 |
| 2024-09-24 | 138.90 | 138.90 | 137.20 | 137.70 | 131.23 | 1,115,804 |
| 2024-09-23 | 136.00 | 139.00 | 136.00 | 138.00 | 131.51 | 2,983 |
| 2024-09-20 | 136.65 | 136.90 | 134.80 | 136.65 | 130.22 | 580,255 |
| 2024-09-19 | 135.25 | 136.80 | 135.20 | 135.40 | 129.03 | 1,490 |
| 2024-09-18 | 135.40 | 135.40 | 134.00 | 134.00 | 127.70 | 577 |
| 2024-09-17 | 136.90 | 136.90 | 135.50 | 136.90 | 130.46 | 1,492 |
| 2024-09-16 | 137.80 | 137.80 | 136.00 | 136.50 | 130.08 | 916 |
| 2024-09-13 | 137.10 | 138.30 | 137.10 | 137.30 | 130.84 | 4,154 |
| 2024-09-12 | 135.90 | 137.00 | 135.90 | 136.45 | 130.03 | 2,520 |
| 2024-09-11 | 136.60 | 136.60 | 134.80 | 134.90 | 128.56 | 3,668 |
| 2024-09-10 | 134.50 | 137.20 | 134.50 | 136.70 | 130.27 | 4,526 |
| 2024-09-09 | 135.50 | 136.20 | 134.30 | 135.15 | 128.80 | 2,123 |
| 2024-09-06 | 135.65 | 135.70 | 134.10 | 135.00 | 128.65 | 2,345 |
| 2024-09-05 | 133.90 | 137.20 | 133.50 | 135.50 | 129.13 | 6,601 |
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.