Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 130.80
+2.13 (1.66%)
At close: Sep 15, 2025
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 129.00 | 131.10 | 129.30 | 130.80 | 130.80 | 1.66% | 23,166 |
| Sep 12, 2025 | 127.15 | 129.20 | 127.50 | 128.67 | 128.67 | 1.19% | 18,613 |
| Sep 11, 2025 | 126.85 | 127.15 | 125.80 | 127.15 | 127.15 | 0.67% | 4,515 |
| Sep 10, 2025 | 125.85 | 126.80 | 125.90 | 126.30 | 126.30 | 0.24% | 12,577 |
| Sep 9, 2025 | 124.25 | 126.10 | 124.50 | 126.00 | 126.00 | 1.12% | 18,759 |
| Sep 8, 2025 | 124.35 | 124.90 | 124.00 | 124.60 | 124.60 | 0.65% | 39,932 |
| Sep 5, 2025 | 123.10 | 123.80 | 122.50 | 123.80 | 123.80 | 0.57% | 7,759 |
| Sep 4, 2025 | 121.70 | 123.20 | 122.85 | 123.10 | 123.10 | 1.57% | 12,878 |
| Sep 3, 2025 | 121.20 | 121.70 | 121.00 | 121.20 | 121.20 | 0.08% | 22,651 |
| Sep 2, 2025 | 123.30 | 123.30 | 120.80 | 121.10 | 121.10 | -1.86% | 6,100 |
| Sep 1, 2025 | 123.25 | 124.30 | 123.30 | 123.40 | 123.40 | 0.08% | 6,936 |
| Aug 29, 2025 | 124.60 | 124.40 | 123.30 | 123.30 | 123.30 | -1.36% | 14,489 |
| Aug 28, 2025 | 126.70 | 126.80 | 125.00 | 125.00 | 125.00 | -1.11% | 20,568 |
| Aug 27, 2025 | 125.75 | 127.30 | 126.20 | 126.40 | 126.40 | 0.40% | 593 |
| Aug 26, 2025 | 126.25 | 126.50 | 125.60 | 125.90 | 125.90 | -0.16% | 12,730 |
| Aug 25, 2025 | 125.40 | 126.30 | 125.20 | 126.10 | 126.10 | 0.96% | 12,090 |
| Aug 22, 2025 | 126.10 | 126.50 | 125.00 | 124.90 | 124.90 | 2.44% | 10,760 |
| Aug 21, 2025 | 120.80 | 125.40 | 118.40 | 121.92 | 121.92 | 0.43% | 5,308 |
| Aug 20, 2025 | 120.75 | 121.40 | 120.70 | 121.40 | 121.40 | 0.58% | 11,799 |
| Aug 19, 2025 | 119.15 | 120.70 | 119.70 | 120.70 | 120.70 | 1.60% | 346 |
| Aug 18, 2025 | 120.15 | 120.50 | 118.60 | 118.80 | 118.80 | -1.12% | 1,483 |
| Aug 15, 2025 | 120.80 | 121.20 | 120.00 | 120.15 | 120.15 | -0.17% | 3,938 |
| Aug 14, 2025 | 118.80 | 120.70 | 119.30 | 120.35 | 120.35 | 1.19% | 3,900 |
| Aug 13, 2025 | 118.80 | 119.30 | 118.93 | 118.93 | 118.93 | -0.47% | 3,105 |
| Aug 12, 2025 | 119.40 | 120.60 | 118.90 | 119.49 | 119.49 | 0.16% | 3,160 |
| Aug 11, 2025 | 119.55 | 120.40 | 119.10 | 119.30 | 119.30 | -0.50% | 1,875 |
| Aug 8, 2025 | 120.00 | 120.70 | 119.90 | 119.90 | 119.90 | -0.50% | 282 |
| Aug 7, 2025 | 119.90 | 120.50 | 120.10 | 120.50 | 120.50 | 0.50% | 96 |
| Aug 6, 2025 | 119.35 | 119.90 | 119.80 | 119.90 | 119.90 | 0.42% | 514 |
| Aug 5, 2025 | 119.30 | 119.40 | 119.00 | 119.40 | 119.40 | -0.08% | 59,942 |
| Aug 4, 2025 | 118.05 | 119.70 | 118.40 | 119.50 | 119.50 | 1.10% | 3,951 |
| Aug 1, 2025 | 118.20 | 118.40 | 117.05 | 118.20 | 118.20 | -1.01% | 3,189 |
| Jul 31, 2025 | 119.45 | 120.10 | 119.40 | 119.40 | 119.40 | - | 1,440 |
| Jul 30, 2025 | 119.30 | 120.30 | 119.10 | 119.40 | 119.40 | -0.17% | 8,735 |
| Jul 29, 2025 | 120.35 | 120.30 | 119.60 | 119.60 | 119.60 | -0.99% | 5,747 |
| Jul 28, 2025 | 122.40 | 122.30 | 120.40 | 120.80 | 120.80 | -0.74% | 4,467 |
| Jul 25, 2025 | 121.85 | 121.70 | 120.60 | 121.70 | 121.70 | 0.08% | 1,215 |
| Jul 24, 2025 | 122.05 | 121.60 | 120.90 | 121.60 | 121.60 | 0.08% | 3,117 |
| Jul 23, 2025 | 122.35 | 122.50 | 121.50 | 121.50 | 121.50 | -0.25% | 582 |
| Jul 22, 2025 | 121.30 | 122.20 | 121.70 | 121.80 | 121.80 | -0.25% | 2,744 |
| Jul 21, 2025 | 120.50 | 122.10 | 121.80 | 122.10 | 122.10 | 1.41% | 12,241 |
| Jul 18, 2025 | 120.40 | 120.70 | 119.55 | 120.40 | 120.40 | 0.18% | 1,869 |
| Jul 17, 2025 | 119.75 | 120.30 | 120.05 | 120.18 | 120.18 | 0.21% | 1,563 |
| Jul 16, 2025 | 119.85 | 120.50 | 119.50 | 119.93 | 119.93 | -1.16% | 8,081 |
| Jul 15, 2025 | 119.85 | 121.40 | 120.40 | 121.34 | 121.34 | 0.99% | 2,636 |
| Jul 14, 2025 | 119.40 | 120.60 | 119.60 | 120.15 | 120.15 | -0.04% | 7,310 |
| Jul 11, 2025 | 121.20 | 120.40 | 119.70 | 120.20 | 120.20 | 0.21% | 3,468 |
| Jul 10, 2025 | 120.40 | 120.90 | 119.90 | 119.95 | 119.95 | -0.09% | 28,467 |
| Jul 9, 2025 | 119.90 | 120.40 | 119.00 | 120.05 | 120.05 | -0.12% | 5,994 |
| Jul 8, 2025 | 121.25 | 120.20 | 118.80 | 120.20 | 120.20 | -2.11% | 65,661 |