Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 113.00
-1.00 (-0.88%)
At close: Sep 25, 2026
LON:0GW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 113.60 | 113.60 | 112.80 | 112.85 | 112.85 | -1.01% | 21,452 |
| Sep 24, 2026 | 116.00 | 115.50 | 113.70 | 114.00 | 114.00 | -2.06% | 19,255 |
| Sep 23, 2026 | 116.45 | 116.50 | 115.35 | 116.40 | 116.40 | -0.43% | 1,381 |
| Sep 22, 2026 | 116.80 | 117.00 | 116.40 | 116.90 | 116.90 | -0.09% | 17,684 |
| Sep 21, 2026 | 116.00 | 117.00 | 115.60 | 117.00 | 117.00 | 0.96% | 53,225 |
| Sep 18, 2026 | 116.75 | 117.00 | 115.30 | 115.89 | 115.89 | -0.20% | 377,508 |
| Sep 17, 2026 | 116.70 | 116.50 | 116.00 | 116.12 | 116.12 | -0.37% | 13,228 |
| Sep 16, 2026 | 116.35 | 117.40 | 116.20 | 116.54 | 116.54 | 1.02% | 23,012 |
| Sep 15, 2026 | 115.45 | 116.00 | 114.20 | 115.37 | 115.37 | -0.36% | 20,319 |
| Sep 14, 2026 | 116.15 | 116.30 | 115.65 | 115.79 | 115.79 | -0.52% | 212,372 |
| Sep 11, 2026 | 115.50 | 116.40 | 115.50 | 116.40 | 116.40 | 0.87% | 895 |
| Sep 10, 2026 | 116.35 | 116.90 | 115.35 | 115.40 | 115.40 | -1.29% | 13,392 |
| Sep 9, 2026 | 117.25 | 117.10 | 116.20 | 116.91 | 116.91 | -0.84% | 16,367 |
| Sep 8, 2026 | 118.50 | 118.40 | 117.40 | 117.90 | 117.90 | -0.46% | 6,786 |
| Sep 7, 2026 | 119.35 | 118.80 | 118.30 | 118.45 | 118.45 | -1.04% | 2,370 |
| Sep 4, 2026 | 119.40 | 119.70 | 118.60 | 119.70 | 119.70 | 0.50% | 4,502 |
| Sep 3, 2026 | 118.70 | 119.30 | 117.70 | 119.10 | 119.10 | 0.85% | 16,327 |
| Sep 2, 2026 | 117.80 | 118.10 | 117.30 | 118.10 | 118.10 | - | 165,164 |
| Sep 1, 2026 | 117.65 | 118.10 | 117.15 | 118.10 | 118.10 | 0.51% | 4,618 |
| Aug 31, 2026 | 117.70 | 118.00 | 117.50 | 117.50 | 117.50 | -1.92% | 19,291 |
| Aug 28, 2026 | 119.30 | 119.10 | 118.50 | 119.80 | 119.80 | 0.59% | 2,525 |
| Aug 27, 2026 | 119.20 | 119.30 | 118.30 | 119.10 | 119.10 | - | 23,534 |
| Aug 26, 2026 | 120.85 | 120.35 | 119.10 | 119.10 | 119.10 | -1.20% | 11,179 |
| Aug 25, 2026 | 120.75 | 121.20 | 120.30 | 120.55 | 120.55 | 0.12% | 14,881 |
| Aug 24, 2026 | 120.80 | 121.00 | 119.60 | 120.40 | 120.40 | -0.29% | 11,416 |
| Aug 21, 2026 | 120.10 | 121.60 | 120.30 | 120.75 | 120.75 | 0.79% | 1,517 |
| Aug 20, 2026 | 120.15 | 121.00 | 119.05 | 119.80 | 119.80 | -0.66% | 7,765 |
| Aug 19, 2026 | 120.70 | 120.70 | 119.30 | 120.60 | 120.60 | 0.25% | 27,908 |
| Aug 18, 2026 | 119.30 | 120.60 | 119.30 | 120.30 | 120.30 | 0.40% | 11,379 |
| Aug 17, 2026 | 120.80 | 120.00 | 119.40 | 119.83 | 119.83 | -1.03% | 18,939 |
| Aug 14, 2026 | 122.15 | 121.50 | 120.80 | 121.08 | 121.08 | -0.59% | 17,151 |
| Aug 13, 2026 | 121.40 | 122.20 | 121.10 | 121.80 | 121.80 | 0.16% | 8,456 |
| Aug 12, 2026 | 120.50 | 121.60 | 120.40 | 121.60 | 121.60 | 1.08% | 7,742 |
| Aug 11, 2026 | 120.65 | 120.30 | 119.10 | 120.30 | 120.30 | -0.08% | 9,285 |
| Aug 10, 2026 | 121.85 | 121.20 | 120.40 | 120.40 | 120.40 | -0.99% | 10,266 |
| Aug 7, 2026 | 120.30 | 121.70 | 120.00 | 121.60 | 121.60 | 0.91% | 6,575 |
| Aug 6, 2026 | 121.60 | 120.80 | 120.00 | 120.50 | 120.50 | -1.23% | 13,437 |
| Aug 5, 2026 | 122.40 | 122.40 | 122.00 | 122.00 | 122.00 | -0.41% | 300,176 |
| Aug 4, 2026 | 122.35 | 122.50 | 121.30 | 122.50 | 122.50 | 0.49% | 18,461 |
| Aug 3, 2026 | 121.45 | 122.40 | 121.30 | 121.90 | 121.90 | 0.58% | 1,195 |
| Jul 31, 2026 | 122.40 | 122.80 | 121.20 | 121.20 | 121.20 | -1.30% | 52,085 |
| Jul 30, 2026 | 121.70 | 124.30 | 122.80 | 122.80 | 122.80 | 0.24% | 7,007 |
| Jul 29, 2026 | 121.25 | 122.60 | 120.90 | 122.50 | 122.50 | 1.24% | 64,880 |
| Jul 28, 2026 | 120.40 | 121.10 | 120.80 | 121.00 | 121.00 | 0.33% | 2,018 |
| Jul 27, 2026 | 119.50 | 120.60 | 120.10 | 120.60 | 120.60 | 1.09% | 353 |
| Jul 24, 2026 | 119.05 | 119.30 | 118.40 | 119.30 | 119.30 | -0.61% | 2,342 |
| Jul 23, 2026 | 120.15 | 120.35 | 118.60 | 120.03 | 120.03 | -0.30% | 29,333 |
| Jul 22, 2026 | 119.50 | 120.90 | 120.30 | 120.40 | 120.40 | 0.68% | 8,754 |
| Jul 21, 2026 | 119.45 | 120.50 | 119.20 | 119.59 | 119.59 | 0.07% | 28,937 |
| Jul 20, 2026 | 120.75 | 120.75 | 119.50 | 119.50 | 119.50 | -1.40% | 10,787 |