Hufvudstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	11.78	11.78	11.78	11.78	11.78	1.38%	-
Nov 13, 2025	11.62	11.62	11.62	11.62	11.62	0.61%	-
Nov 12, 2025	11.55	11.55	11.55	11.55	11.55	0.96%	-
Nov 11, 2025	11.44	11.44	11.44	11.44	11.44	-1.63%	-
Nov 10, 2025	11.63	11.63	11.63	11.63	11.63	2.29%	-
Nov 7, 2025	11.37	11.37	11.37	11.37	11.37	1.52%	-
Nov 6, 2025	11.20	11.20	11.20	11.20	11.20	0.45%	-
Nov 5, 2025	11.15	11.15	11.15	11.15	11.15	-1.41%	-
Nov 4, 2025	11.24	11.31	11.24	11.31	11.31	0.09%	-
Nov 3, 2025	11.30	11.30	11.30	11.30	11.30	-0.79%	-
Oct 31, 2025	11.39	11.39	11.39	11.39	11.39	0.26%	-
Oct 30, 2025	11.36	11.36	11.36	11.36	11.36	-0.61%	-
Oct 29, 2025	11.43	11.43	11.43	11.43	11.43	-1.97%	-
Oct 28, 2025	11.72	11.72	11.66	11.66	11.66	-0.51%	-
Oct 27, 2025	11.72	11.72	11.72	11.72	11.72	-0.59%	-
Oct 24, 2025	11.79	11.79	11.79	11.79	11.79	0.68%	-
Oct 23, 2025	11.71	11.71	11.71	11.71	11.71	-0.93%	-
Oct 22, 2025	11.82	11.82	11.82	11.82	11.82	2.60%	-
Oct 21, 2025	11.52	11.52	11.52	11.52	11.52	0.70%	-
Oct 20, 2025	11.44	11.44	11.44	11.44	11.44	-0.17%	-
Oct 17, 2025	11.46	11.46	11.46	11.46	11.46	1.06%	-
Oct 16, 2025	11.34	11.34	11.34	11.34	11.34	0.35%	-
Oct 15, 2025	11.30	11.30	11.30	11.30	11.30	0.98%	-
Oct 14, 2025	11.19	11.19	11.19	11.19	11.19	1.54%	-
Oct 13, 2025	11.02	11.02	11.02	11.02	11.02	1.94%	-