Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 120.79
-1.39 (-1.14%)
At close: Jan 5, 2026
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 128.75 | 128.19 | 127.80 | 128.17 | 128.17 | -0.03% | 10,001 |
| Nov 24, 2025 | 128.45 | 129.20 | 127.95 | 128.20 | 128.20 | -0.16% | 42,958 |
| Nov 21, 2025 | 127.85 | 129.30 | 128.10 | 128.41 | 128.41 | -0.47% | 20,131 |
| Nov 20, 2025 | 130.40 | 129.02 | 128.60 | 129.02 | 129.02 | 0.25% | 1,170 |
| Nov 19, 2025 | 129.05 | 129.70 | 128.50 | 128.70 | 128.70 | -0.77% | 2,296 |
| Nov 18, 2025 | 131.50 | 129.70 | 129.70 | 129.70 | 129.70 | -0.81% | 2,384 |
| Nov 17, 2025 | 129.70 | 132.00 | 129.80 | 130.76 | 130.76 | 0.90% | 6,031 |
| Nov 14, 2025 | 130.75 | 130.50 | 129.45 | 129.59 | 129.59 | -0.54% | 2,831 |
| Nov 13, 2025 | 129.75 | 131.00 | 129.90 | 130.30 | 130.30 | 0.46% | 4,272 |
| Nov 12, 2025 | 129.50 | 129.80 | 128.80 | 129.70 | 129.70 | 0.62% | 7,672 |
| Nov 11, 2025 | 129.10 | 128.90 | 127.00 | 128.90 | 128.90 | 0.24% | 4,352 |
| Nov 10, 2025 | 129.80 | 130.00 | 128.30 | 128.60 | 128.59 | 0.06% | 4,586 |
| Nov 7, 2025 | 126.95 | 129.80 | 127.40 | 128.52 | 128.52 | 0.80% | 9,404 |
| Nov 6, 2025 | 125.70 | 128.20 | 125.70 | 127.51 | 127.51 | 1.47% | 16,886 |
| Nov 5, 2025 | 125.75 | 126.60 | 125.30 | 125.65 | 125.65 | 0.19% | 4,868 |
| Nov 4, 2025 | 125.10 | 125.74 | 125.00 | 125.41 | 125.41 | -0.45% | 2,707 |
| Nov 3, 2025 | 125.90 | 126.70 | 125.60 | 125.98 | 125.98 | -0.65% | 2,381 |
| Oct 31, 2025 | 127.00 | 127.05 | 126.20 | 126.80 | 126.80 | 0.16% | 9,852 |