Hufvudstaden AB (publ) (LON:0GW3)
London · Delayed Price · Currency is GBP · Price in SEK 124.20
-0.50 (-0.40%)
At close: May 12, 2026
LON:0GW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 124.00 | 123.70 | 122.80 | 122.80 | 122.80 | -1.13% | 1,195 |
| May 12, 2026 | 123.75 | 124.55 | 123.90 | 124.20 | 124.20 | -0.40% | 13,597 |
| May 11, 2026 | 123.15 | 124.70 | 123.80 | 124.70 | 124.70 | 0.73% | 19,643 |
| May 8, 2026 | 123.65 | 124.60 | 123.00 | 123.80 | 123.80 | 1.23% | 14,627 |
| May 7, 2026 | 125.05 | 124.75 | 121.50 | 122.30 | 122.30 | -2.12% | 5,735 |
| May 6, 2026 | 124.15 | 126.50 | 124.15 | 124.95 | 124.95 | 1.17% | 1,018 |
| May 5, 2026 | 121.85 | 123.80 | 123.00 | 123.50 | 123.50 | 1.31% | 3,786 |
| May 4, 2026 | 123.10 | 123.10 | 121.30 | 121.90 | 121.90 | -0.49% | 6,661 |
| Apr 30, 2026 | 121.60 | 122.70 | 121.70 | 122.50 | 122.50 | 0.33% | 20,040 |
| Apr 29, 2026 | 122.15 | 122.60 | 121.40 | 122.10 | 122.10 | 0.16% | 5,008 |
| Apr 28, 2026 | 123.05 | 123.40 | 121.50 | 121.90 | 121.90 | -0.41% | 1,066 |
| Apr 27, 2026 | 123.45 | 123.60 | 122.40 | 122.40 | 122.40 | -0.97% | 16,599 |
| Apr 24, 2026 | 124.10 | 124.20 | 123.40 | 123.60 | 123.60 | -0.64% | 1,307 |
| Apr 23, 2026 | 126.90 | 127.00 | 124.40 | 124.40 | 124.40 | -2.12% | 5,911 |
| Apr 22, 2026 | 126.30 | 128.00 | 126.10 | 127.10 | 127.10 | 0.79% | 10,104 |
| Apr 21, 2026 | 126.80 | 126.60 | 126.00 | 126.10 | 126.10 | -0.39% | 8,238 |
| Apr 20, 2026 | 127.45 | 127.30 | 126.50 | 126.60 | 126.60 | -1.29% | 9,442 |
| Apr 17, 2026 | 127.20 | 128.25 | 127.40 | 128.25 | 128.25 | 0.83% | 21,495 |
| Apr 16, 2026 | 126.45 | 127.60 | 125.40 | 127.20 | 127.20 | 1.98% | 3,942 |
| Apr 15, 2026 | 124.35 | 125.30 | 124.50 | 124.73 | 124.72 | 0.10% | 40,956 |
| Apr 14, 2026 | 123.35 | 124.90 | 123.70 | 124.60 | 124.60 | 1.71% | 3,869 |
| Apr 13, 2026 | 121.35 | 122.70 | 121.55 | 122.50 | 122.50 | 0.57% | 2,561 |
| Apr 10, 2026 | 121.05 | 121.80 | 121.20 | 121.80 | 121.80 | 0.74% | 589 |
| Apr 9, 2026 | 120.90 | 121.00 | 120.20 | 120.90 | 120.90 | 0.18% | 972 |
| Apr 8, 2026 | 123.60 | 122.75 | 120.45 | 120.68 | 120.68 | -0.26% | 48,105 |
| Apr 7, 2026 | 120.70 | 121.10 | 120.80 | 121.00 | 121.00 | 0.79% | 687 |
| Apr 2, 2026 | 120.25 | 120.60 | 119.70 | 120.05 | 120.05 | -0.46% | 451,254 |
| Apr 1, 2026 | 121.20 | 122.00 | 120.60 | 120.60 | 120.60 | 0.50% | 1,503 |
| Mar 31, 2026 | 119.25 | 120.00 | 119.70 | 120.00 | 120.00 | 1.10% | 829 |
| Mar 30, 2026 | 115.45 | 119.00 | 116.20 | 118.70 | 118.70 | 2.86% | 10,916 |
| Mar 27, 2026 | 116.15 | 116.20 | 115.40 | 115.40 | 115.40 | -0.69% | 7,521 |
| Mar 26, 2026 | 116.75 | 116.75 | 116.00 | 116.20 | 116.20 | -0.68% | 2,427 |
| Mar 25, 2026 | 116.10 | 117.60 | 115.90 | 117.00 | 117.00 | 1.04% | 2,835 |
| Mar 24, 2026 | 115.40 | 115.80 | 115.70 | 115.80 | 115.80 | -1.78% | 5,558 |
| Mar 23, 2026 | 116.30 | 117.90 | 113.30 | 117.90 | 117.90 | -1.50% | 5,492 |
| Mar 20, 2026 | 121.25 | 120.80 | 119.70 | 119.70 | 119.70 | -3.00% | 2,395 |
| Mar 19, 2026 | 124.05 | 124.60 | 123.30 | 123.40 | 120.52 | -1.04% | 159,108 |
| Mar 18, 2026 | 124.95 | 125.50 | 124.70 | 124.70 | 121.79 | -0.24% | 23,705 |
| Mar 17, 2026 | 125.00 | 126.60 | 125.00 | 125.00 | 122.08 | -0.24% | 84,586 |
| Mar 16, 2026 | 124.50 | 125.90 | 125.00 | 125.30 | 122.38 | 0.32% | 10,667 |
| Mar 13, 2026 | 124.70 | 125.10 | 124.50 | 124.90 | 121.99 | -0.16% | 79,557 |
| Mar 12, 2026 | 123.95 | 125.09 | 123.70 | 125.09 | 122.18 | 0.07% | 811,967 |
| Mar 11, 2026 | 124.80 | 125.20 | 124.85 | 125.00 | 122.08 | -0.44% | 8,400 |
| Mar 10, 2026 | 124.65 | 125.70 | 125.50 | 125.55 | 122.62 | 2.07% | 138 |
| Mar 9, 2026 | 123.50 | 123.20 | 122.40 | 123.00 | 120.13 | -2.43% | 269,719 |
| Mar 6, 2026 | 126.40 | 127.10 | 125.50 | 126.07 | 123.13 | -0.10% | 12,774 |
| Mar 5, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 123.26 | -1.71% | - |
| Mar 4, 2026 | 125.00 | 128.40 | 125.35 | 128.40 | 125.41 | 2.23% | 33,374 |
| Mar 3, 2026 | 126.00 | 126.00 | 123.65 | 125.60 | 122.67 | -1.57% | 17,493 |
| Mar 2, 2026 | 128.10 | 128.70 | 127.20 | 127.60 | 124.62 | -2.22% | 18,112 |