Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 125.10
-1.30 (-1.03%)
At close: Feb 11, 2026
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 126.55 | 127.10 | 125.00 | 125.10 | 125.10 | -1.03% | 2,351 |
| Feb 10, 2026 | 125.35 | 126.50 | 125.95 | 126.40 | 126.40 | 1.53% | 2,866 |
| Feb 9, 2026 | 125.00 | 125.20 | 124.15 | 124.50 | 124.50 | -0.48% | 2,363 |
| Feb 6, 2026 | 124.50 | 125.30 | 123.60 | 125.10 | 125.10 | 0.89% | 2,266 |
| Feb 5, 2026 | 124.40 | 124.50 | 122.60 | 124.00 | 124.00 | 0.08% | 4,103 |
| Feb 4, 2026 | 122.50 | 124.35 | 122.40 | 123.90 | 123.90 | 0.81% | 1,284 |
| Feb 3, 2026 | 123.55 | 123.50 | 122.50 | 122.90 | 122.90 | -0.40% | 3,650 |
| Feb 2, 2026 | 122.75 | 123.40 | 122.00 | 123.40 | 123.40 | 0.32% | 13,268 |
| Jan 30, 2026 | 124.65 | 124.30 | 123.00 | 123.00 | 123.00 | -1.05% | 326 |
| Jan 29, 2026 | 122.45 | 124.90 | 122.40 | 124.30 | 124.30 | 1.52% | 2,720 |
| Jan 28, 2026 | 121.25 | 122.95 | 121.40 | 122.44 | 122.44 | 1.02% | 1,808 |
| Jan 27, 2026 | 122.30 | 121.21 | 121.05 | 121.21 | 121.21 | -0.73% | 5,431 |
| Jan 26, 2026 | 121.60 | 122.20 | 120.90 | 122.10 | 122.10 | 0.74% | 3,123 |
| Jan 23, 2026 | 121.50 | 121.20 | 121.20 | 121.20 | 121.20 | -0.53% | 149 |
| Jan 22, 2026 | 120.80 | 122.10 | 121.20 | 121.85 | 121.85 | 1.37% | 4,661 |
| Jan 21, 2026 | 120.70 | 120.20 | 120.20 | 120.20 | 120.20 | -1.17% | 306 |
| Jan 20, 2026 | 122.45 | 121.62 | 120.30 | 121.62 | 121.62 | -0.62% | 2,418 |
| Jan 19, 2026 | 123.35 | 122.90 | 122.20 | 122.38 | 122.38 | -1.86% | 977 |
| Jan 16, 2026 | 124.95 | 125.20 | 124.40 | 124.70 | 124.70 | -0.33% | 278,376 |
| Jan 15, 2026 | 122.45 | 125.40 | 122.40 | 125.12 | 125.12 | 3.53% | 3,978 |
| Jan 14, 2026 | 123.70 | 123.50 | 120.85 | 120.85 | 120.85 | -2.03% | 7,577 |
| Jan 13, 2026 | 123.80 | 124.00 | 122.90 | 123.35 | 123.35 | 0.22% | 90,575 |
| Jan 12, 2026 | 124.00 | 124.15 | 122.90 | 123.08 | 123.08 | -0.31% | 4,316 |
| Jan 9, 2026 | 123.20 | 124.10 | 122.15 | 123.46 | 123.46 | -0.19% | 867 |
| Jan 8, 2026 | 123.85 | 124.30 | 123.40 | 123.70 | 123.70 | 0.30% | 1,848 |
| Jan 7, 2026 | 122.05 | 123.90 | 122.00 | 123.33 | 123.33 | 2.10% | 734,131 |
| Jan 5, 2026 | 121.60 | 121.30 | 120.79 | 120.79 | 120.79 | -1.14% | 2,303 |
| Jan 2, 2026 | 123.80 | 122.80 | 121.50 | 122.18 | 122.18 | -1.25% | 9,575 |
| Dec 30, 2025 | 123.40 | 123.90 | 122.80 | 123.73 | 123.73 | 0.43% | 1,577 |
| Dec 29, 2025 | 122.65 | 123.40 | 121.95 | 123.20 | 123.20 | 0.57% | 2,652 |
| Dec 23, 2025 | 122.30 | 122.80 | 121.40 | 122.50 | 122.50 | -0.41% | 14,837 |
| Dec 22, 2025 | 123.80 | 123.00 | 122.40 | 123.00 | 123.00 | -0.63% | 1,825 |
| Dec 19, 2025 | 123.85 | 124.40 | 123.54 | 123.78 | 123.78 | -0.34% | 28,641 |
| Dec 18, 2025 | 123.90 | 124.50 | 123.50 | 124.20 | 124.20 | -0.08% | 4,220 |
| Dec 17, 2025 | 123.25 | 124.40 | 123.00 | 124.30 | 124.30 | 0.73% | 6,376 |
| Dec 16, 2025 | 122.75 | 123.70 | 121.80 | 123.40 | 123.40 | 0.32% | 457 |
| Dec 15, 2025 | 123.25 | 123.20 | 122.87 | 123.00 | 123.00 | -0.81% | 234 |
| Dec 12, 2025 | 122.95 | 124.00 | 122.90 | 124.00 | 124.00 | 0.49% | 636 |
| Dec 11, 2025 | 124.00 | 123.80 | 122.90 | 123.40 | 123.40 | -0.13% | 1,877 |
| Dec 10, 2025 | 123.80 | 123.80 | 123.50 | 123.56 | 123.56 | 0.05% | 27,826 |
| Dec 9, 2025 | 124.85 | 124.60 | 123.50 | 123.50 | 123.50 | -1.57% | 14,906 |
| Dec 8, 2025 | 126.75 | 127.00 | 125.47 | 125.47 | 125.47 | -0.81% | 584 |
| Dec 5, 2025 | 126.35 | 127.60 | 126.20 | 126.50 | 126.50 | 0.80% | 3,778 |
| Dec 4, 2025 | 124.75 | 125.50 | 124.55 | 125.50 | 125.50 | 0.24% | 6,639 |
| Dec 3, 2025 | 124.55 | 125.20 | 124.30 | 125.20 | 125.20 | 0.12% | 356 |
| Dec 2, 2025 | 125.35 | 125.40 | 124.40 | 125.04 | 125.04 | -0.66% | 47,795 |
| Dec 1, 2025 | 126.50 | 126.60 | 125.00 | 125.87 | 125.87 | -0.48% | 734,752 |
| Nov 28, 2025 | 129.00 | 127.30 | 126.47 | 126.47 | 126.47 | -1.86% | 5,442 |
| Nov 27, 2025 | 128.35 | 129.00 | 128.87 | 128.87 | 128.87 | 0.73% | 24,643 |
| Nov 26, 2025 | 127.55 | 128.50 | 127.70 | 127.94 | 127.94 | -0.18% | 31,190 |