Hufvudstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.64	11.64	11.60	11.60	11.60	1.13%	-
Jan 29, 2026	11.47	11.47	11.47	11.47	11.47	1.59%	-
Jan 28, 2026	11.29	11.29	11.29	11.29	11.29	-0.18%	-
Jan 27, 2026	11.31	11.31	11.31	11.31	11.31	-0.09%	-
Jan 26, 2026	11.32	11.32	11.32	11.32	11.32	0.44%	-
Jan 23, 2026	11.27	11.27	11.27	11.27	11.27	1.53%	-
Jan 22, 2026	11.10	11.10	11.10	11.10	11.10	0.09%	-
Jan 21, 2026	11.09	11.09	11.09	11.09	11.09	-0.72%	-
Jan 20, 2026	11.17	11.17	11.17	11.17	11.17	-1.24%	-
Jan 19, 2026	11.31	11.31	11.31	11.31	11.31	-1.05%	-
Jan 16, 2026	11.43	11.43	11.43	11.43	11.43	1.96%	-
Jan 15, 2026	11.21	11.21	11.21	11.21	11.21	-0.80%	-
Jan 14, 2026	11.30	11.30	11.30	11.30	11.30	-0.35%	-
Jan 13, 2026	11.34	11.34	11.34	11.34	11.34	-	-
Jan 12, 2026	11.34	11.34	11.34	11.34	11.34	1.61%	-
Jan 9, 2026	11.16	11.16	11.16	11.16	11.16	-1.50%	-
Jan 8, 2026	11.29	11.35	11.29	11.33	11.33	1.34%	-
Jan 7, 2026	11.18	11.18	11.18	11.18	11.18	0.81%	-
Jan 6, 2026	11.09	11.09	11.09	11.09	11.09	0.64%	-
Jan 5, 2026	11.04	11.04	11.02	11.02	11.02	-2.30%	-
Jan 2, 2026	11.28	11.28	11.28	11.28	11.28	0.45%	-
Dec 30, 2025	11.23	11.23	11.23	11.23	11.23	0.27%	-
Dec 29, 2025	11.20	11.20	11.20	11.20	11.20	0.27%	-
Dec 23, 2025	11.17	11.17	11.17	11.17	11.17	-0.27%	-
Dec 22, 2025	11.20	11.20	11.20	11.20	11.20	-0.18%	-
Dec 19, 2025	11.22	11.22	11.22	11.22	11.22	-	-
Dec 18, 2025	11.22	11.22	11.22	11.22	11.22	0.99%	-
Dec 17, 2025	11.11	11.11	11.11	11.11	11.11	0.73%	-
Dec 16, 2025	11.03	11.03	11.03	11.03	11.03	-1.08%	-
Dec 15, 2025	11.15	11.15	11.15	11.15	11.15	0.18%	-
Dec 12, 2025	11.13	11.13	11.13	11.13	11.13	-0.71%	-
Dec 11, 2025	11.21	11.21	11.21	11.21	11.21	0.63%	-
Dec 10, 2025	11.14	11.14	11.14	11.14	11.14	-0.80%	-
Dec 9, 2025	11.23	11.23	11.23	11.23	11.23	-1.23%	-
Dec 8, 2025	11.37	11.37	11.37	11.37	11.37	0.62%	-
Dec 5, 2025	11.30	11.30	11.30	11.30	11.30	1.16%	-
Dec 4, 2025	11.17	11.17	11.17	11.17	11.17	0.18%	-
Dec 3, 2025	11.15	11.15	11.15	11.15	11.15	-0.18%	-
Dec 2, 2025	11.22	11.22	11.17	11.17	11.17	-1.59%	-
Dec 1, 2025	11.35	11.35	11.35	11.35	11.35	-1.48%	-
Nov 28, 2025	11.52	11.52	11.52	11.52	11.52	0.26%	-
Nov 27, 2025	11.49	11.49	11.49	11.49	11.49	0.61%	-
Nov 26, 2025	11.42	11.42	11.42	11.42	11.42	-0.35%	-
Nov 25, 2025	11.46	11.46	11.46	11.46	11.46	-0.69%	-
Nov 24, 2025	11.54	11.54	11.54	11.54	11.54	0.44%	-
Nov 21, 2025	11.49	11.49	11.49	11.49	11.49	-0.86%	-
Nov 20, 2025	11.59	11.59	11.59	11.59	11.59	-	-
Nov 19, 2025	11.59	11.59	11.59	11.59	11.59	-	-
Nov 18, 2025	11.59	11.59	11.59	11.59	11.59	-0.69%	-
Nov 17, 2025	11.67	11.67	11.67	11.67	11.67	-0.93%	-