Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 126.00
+0.90 (0.72%)
Aug 25, 2025, 4:24 PM CET
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 124.80 | 126.40 | 124.70 | 125.80 | 125.80 | 0.56% | 100,185 |
| 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 |
| Aug 1, 2025 | 118.20 | 118.40 | 117.00 | 118.10 | 118.10 | -0.42% | 185,730 |
| Jul 31, 2025 | 119.50 | 120.30 | 118.50 | 118.60 | 118.60 | -0.92% | 135,923 |
| Jul 30, 2025 | 119.10 | 120.50 | 119.10 | 119.70 | 119.70 | 4.09% | 139,285 |
| Jul 29, 2025 | 120.60 | 120.80 | 115.00 | 115.00 | 115.00 | -4.80% | 69,852 |
| Jul 28, 2025 | 122.30 | 122.90 | 120.40 | 120.80 | 120.80 | -0.74% | 81,531 |
| Jul 25, 2025 | 122.10 | 122.10 | 120.40 | 121.70 | 121.70 | 0.08% | 55,472 |
| Jul 24, 2025 | 121.50 | 122.00 | 120.80 | 121.60 | 121.60 | 0.25% | 68,990 |
| Jul 23, 2025 | 122.60 | 122.70 | 121.10 | 121.30 | 121.30 | -0.41% | 76,941 |
| Jul 22, 2025 | 121.50 | 122.30 | 121.50 | 121.80 | 121.80 | -0.08% | 60,936 |
| Jul 21, 2025 | 120.30 | 122.50 | 119.00 | 121.90 | 121.90 | 1.16% | 125,600 |
| Jul 18, 2025 | 120.30 | 120.70 | 119.50 | 120.50 | 120.50 | 0.25% | 121,701 |
| Jul 17, 2025 | 119.50 | 120.40 | 119.50 | 120.20 | 120.20 | 0.59% | 213,810 |
| Jul 16, 2025 | 120.00 | 120.60 | 119.50 | 119.50 | 119.50 | -0.75% | 144,938 |
| Jul 15, 2025 | 120.00 | 121.60 | 119.90 | 120.40 | 120.40 | 0.25% | 103,032 |
| Jul 14, 2025 | 119.60 | 120.80 | 119.40 | 120.10 | 120.10 | 0.33% | 101,944 |
| Jul 11, 2025 | 120.90 | 120.90 | 119.60 | 119.70 | 119.70 | -0.99% | 44,849 |
| Jul 10, 2025 | 120.50 | 121.10 | 119.80 | 120.90 | 120.90 | 0.75% | 129,770 |
| Jul 9, 2025 | 120.30 | 120.90 | 118.70 | 120.00 | 120.00 | 0.33% | 142,374 |
| Jul 8, 2025 | 121.00 | 121.00 | 118.80 | 119.60 | 119.60 | -0.99% | 293,081 |
| Jul 7, 2025 | 123.90 | 123.90 | 120.00 | 120.80 | 120.80 | -2.58% | 131,090 |
| Jul 4, 2025 | 125.20 | 125.20 | 123.60 | 124.00 | 124.00 | -0.72% | 98,241 |
| Jul 3, 2025 | 123.80 | 125.50 | 123.80 | 124.90 | 124.90 | 0.89% | 117,282 |
| Jul 2, 2025 | 125.40 | 126.00 | 123.30 | 123.80 | 123.80 | -1.12% | 148,040 |
| Jul 1, 2025 | 123.70 | 125.30 | 123.30 | 125.20 | 125.20 | 1.38% | 176,926 |
| Jun 30, 2025 | 124.70 | 126.60 | 123.10 | 123.50 | 123.50 | -0.88% | 213,988 |
| Jun 27, 2025 | 124.40 | 125.00 | 123.90 | 124.60 | 124.60 | 0.16% | 154,715 |
| Jun 26, 2025 | 123.90 | 125.00 | 123.40 | 124.40 | 124.40 | 0.65% | 103,049 |
| Jun 25, 2025 | 123.70 | 124.80 | 123.30 | 123.60 | 123.60 | -0.16% | 138,055 |
| Jun 24, 2025 | 125.50 | 126.80 | 123.40 | 123.80 | 123.80 | -0.72% | 243,975 |
| Jun 23, 2025 | 123.40 | 125.20 | 122.80 | 124.70 | 124.70 | 0.81% | 156,229 |
| Jun 19, 2025 | 124.50 | 124.50 | 122.90 | 123.70 | 123.70 | -0.96% | 502,670 |
| Jun 18, 2025 | 122.70 | 124.90 | 122.20 | 124.90 | 124.90 | 1.46% | 218,047 |
| Jun 17, 2025 | 121.80 | 123.10 | 121.00 | 123.10 | 123.10 | 0.98% | 240,394 |
| Jun 16, 2025 | 119.90 | 122.30 | 118.60 | 121.90 | 121.90 | 2.18% | 184,577 |