Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 124.10
+2.40 (1.97%)
Oct 10, 2025, 5:29 PM CET
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 122.00 | 125.20 | 122.00 | 124.10 | 124.10 | 1.97% | 138,717 |
| Oct 9, 2025 | 122.40 | 122.90 | 120.80 | 121.70 | 121.70 | -0.49% | 232,012 |
| Oct 8, 2025 | 123.90 | 124.00 | 122.30 | 122.30 | 122.30 | -1.29% | 193,091 |
| Oct 7, 2025 | 124.50 | 125.00 | 123.90 | 123.90 | 123.90 | -0.48% | 125,127 |
| Oct 6, 2025 | 123.90 | 124.70 | 122.90 | 124.50 | 124.50 | 0.40% | 193,769 |
| Oct 3, 2025 | 123.20 | 125.20 | 123.00 | 124.00 | 124.00 | 0.32% | 170,434 |
| Oct 2, 2025 | 125.70 | 126.00 | 122.80 | 123.60 | 123.60 | -1.67% | 415,080 |
| Oct 1, 2025 | 126.80 | 127.00 | 125.20 | 125.70 | 125.70 | -0.87% | 170,048 |
| Sep 30, 2025 | 125.70 | 126.90 | 124.80 | 126.80 | 126.80 | 0.79% | 245,124 |
| Sep 29, 2025 | 126.60 | 127.60 | 125.20 | 125.80 | 125.80 | -0.63% | 192,845 |
| Sep 26, 2025 | 125.40 | 126.90 | 125.00 | 126.60 | 126.60 | 1.28% | 717,035 |
| Sep 25, 2025 | 125.50 | 127.30 | 125.00 | 125.00 | 125.00 | -0.87% | 876,388 |
| Sep 24, 2025 | 125.90 | 126.90 | 125.40 | 126.10 | 126.10 | 0.16% | 93,493 |
| Sep 23, 2025 | 124.90 | 127.20 | 124.90 | 125.90 | 125.90 | 0.80% | 313,264 |
| Sep 22, 2025 | 127.30 | 127.50 | 124.90 | 124.90 | 124.90 | -2.12% | 147,659 |
| Sep 19, 2025 | 128.60 | 129.10 | 127.40 | 127.60 | 127.60 | -0.78% | 1,454,428 |
| Sep 18, 2025 | 129.20 | 130.30 | 128.00 | 128.60 | 128.60 | -0.46% | 257,735 |
| Sep 17, 2025 | 128.30 | 129.90 | 127.90 | 129.20 | 129.20 | 1.02% | 335,074 |
| Sep 16, 2025 | 130.10 | 130.70 | 127.80 | 127.90 | 127.90 | -1.69% | 608,781 |
| Sep 15, 2025 | 128.70 | 131.20 | 128.60 | 130.10 | 130.10 | 1.09% | 506,395 |
| Sep 12, 2025 | 127.20 | 129.40 | 127.20 | 128.70 | 128.70 | 1.26% | 507,299 |
| Sep 11, 2025 | 126.80 | 127.30 | 125.70 | 127.10 | 127.10 | 0.24% | 289,582 |
| Sep 10, 2025 | 125.90 | 126.90 | 125.60 | 126.80 | 126.80 | 0.88% | 366,980 |
| Sep 9, 2025 | 124.40 | 126.10 | 124.40 | 125.70 | 125.70 | 0.80% | 217,716 |
| Sep 8, 2025 | 124.70 | 125.00 | 123.90 | 124.70 | 124.70 | 0.56% | 128,144 |
| Sep 5, 2025 | 123.30 | 124.50 | 122.20 | 124.00 | 124.00 | 1.06% | 793,920 |
| Sep 4, 2025 | 122.00 | 123.50 | 121.90 | 122.70 | 122.70 | 0.57% | 427,217 |
| Sep 3, 2025 | 121.00 | 122.10 | 120.80 | 122.00 | 122.00 | 0.91% | 271,654 |
| Sep 2, 2025 | 123.40 | 123.50 | 120.70 | 120.90 | 120.90 | -2.18% | 481,174 |
| Sep 1, 2025 | 123.20 | 124.30 | 122.90 | 123.60 | 123.60 | 0.24% | 158,530 |
| Aug 29, 2025 | 124.90 | 125.40 | 123.30 | 123.30 | 123.30 | -1.44% | 324,451 |
| Aug 28, 2025 | 126.50 | 127.10 | 124.80 | 125.10 | 125.10 | -0.87% | 1,096,431 |
| Aug 27, 2025 | 125.90 | 127.50 | 125.40 | 126.20 | 126.20 | 0.24% | 179,639 |
| Aug 26, 2025 | 126.30 | 126.60 | 125.60 | 125.90 | 125.90 | -0.16% | 765,565 |
| Aug 25, 2025 | 124.80 | 126.40 | 124.70 | 126.10 | 126.10 | 0.80% | 176,024 |
| Aug 22, 2025 | 126.00 | 127.00 | 124.80 | 125.10 | 125.10 | - | 623,244 |
| Aug 21, 2025 | 121.30 | 126.40 | 118.00 | 125.10 | 125.10 | 3.13% | 718,892 |
| Aug 20, 2025 | 120.60 | 121.50 | 120.40 | 121.30 | 121.30 | 0.58% | 157,848 |
| Aug 19, 2025 | 119.00 | 120.70 | 119.00 | 120.60 | 120.60 | 1.34% | 131,786 |
| Aug 18, 2025 | 120.10 | 120.90 | 118.50 | 119.00 | 119.00 | -0.83% | 109,531 |
| Aug 15, 2025 | 120.60 | 121.20 | 120.00 | 120.00 | 120.00 | -0.33% | 121,186 |
| Aug 14, 2025 | 119.10 | 120.90 | 118.80 | 120.40 | 120.40 | 1.01% | 171,864 |
| Aug 13, 2025 | 118.70 | 119.60 | 118.30 | 119.20 | 119.20 | 0.59% | 129,963 |
| Aug 12, 2025 | 119.10 | 120.70 | 118.50 | 118.50 | 118.50 | -0.42% | 155,716 |
| Aug 11, 2025 | 119.70 | 120.40 | 119.00 | 119.00 | 119.00 | -0.42% | 71,693 |
| Aug 8, 2025 | 120.00 | 120.80 | 119.50 | 119.50 | 119.50 | -0.75% | 56,810 |
| Aug 7, 2025 | 119.60 | 120.80 | 119.60 | 120.40 | 120.40 | 0.67% | 105,318 |
| Aug 6, 2025 | 119.30 | 120.80 | 119.20 | 119.60 | 119.60 | 0.17% | 110,141 |
| Aug 5, 2025 | 119.40 | 119.60 | 118.80 | 119.40 | 119.40 | -0.08% | 60,281 |
| Aug 4, 2025 | 118.00 | 119.70 | 118.00 | 119.50 | 119.50 | 1.19% | 81,600 |