Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 127.00
-1.70 (-1.32%)
At close: Oct 17, 2025
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.32% | - |
| Oct 16, 2025 | 127.40 | 128.70 | 127.60 | 128.70 | 128.70 | 0.55% | 2,248 |
| Oct 15, 2025 | 127.65 | 128.05 | 127.30 | 128.00 | 128.00 | 0.61% | 10,899 |
| Oct 14, 2025 | 125.80 | 127.80 | 126.70 | 127.22 | 127.22 | 1.99% | 21,430 |
| Oct 13, 2025 | 124.10 | 125.90 | 124.73 | 124.73 | 124.73 | 0.36% | 2,084 |
| Oct 10, 2025 | 122.30 | 125.10 | 124.00 | 124.28 | 124.28 | 2.04% | 8,072 |
| Oct 9, 2025 | 122.60 | 122.40 | 120.95 | 121.80 | 121.80 | -0.57% | 6,587 |
| Oct 8, 2025 | 124.50 | 123.80 | 122.50 | 122.50 | 122.50 | -1.55% | 54,291 |
| Oct 7, 2025 | 124.55 | 124.72 | 123.94 | 124.43 | 124.43 | 0.21% | 63,016 |
| Oct 6, 2025 | 123.75 | 124.60 | 122.90 | 124.17 | 124.17 | 0.14% | 160,198 |
| Oct 3, 2025 | 123.40 | 125.15 | 123.80 | 124.00 | 124.00 | -0.08% | 80,084 |
| Oct 2, 2025 | 125.80 | 125.80 | 123.20 | 124.09 | 124.09 | -1.69% | 57,291 |
| Oct 1, 2025 | 126.85 | 126.90 | 125.20 | 126.23 | 126.23 | 0.26% | 24,388 |
| Sep 30, 2025 | 125.30 | 126.80 | 125.10 | 125.90 | 125.90 | 0.16% | 22,338 |
| Sep 29, 2025 | 126.80 | 126.30 | 125.50 | 125.70 | 125.70 | -0.55% | 3,797 |
| Sep 26, 2025 | 125.60 | 126.80 | 125.40 | 126.40 | 126.40 | 0.88% | 4,024 |
| Sep 25, 2025 | 125.80 | 127.30 | 125.20 | 125.29 | 125.29 | -1.11% | 6,370 |
| Sep 24, 2025 | 125.55 | 126.70 | 125.90 | 126.70 | 126.70 | 0.40% | 7,326 |
| Sep 23, 2025 | 124.80 | 126.90 | 125.90 | 126.20 | 126.20 | 0.72% | 20,561 |
| Sep 22, 2025 | 127.50 | 127.30 | 125.20 | 125.30 | 125.30 | -2.03% | 1,255 |
| Sep 19, 2025 | 128.65 | 128.40 | 127.90 | 127.90 | 127.90 | -0.62% | 18,384 |
| Sep 18, 2025 | 128.70 | 130.00 | 128.20 | 128.70 | 128.70 | -0.69% | 13,468 |
| Sep 17, 2025 | 128.20 | 129.80 | 128.20 | 129.60 | 129.60 | 0.93% | 34,663 |
| Sep 16, 2025 | 130.05 | 130.70 | 127.80 | 128.40 | 128.40 | -1.83% | 23,519 |
| 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 |