Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 123.30
-1.40 (-1.12%)
May 7, 2026, 1:37 PM CET
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 124.00 | 126.90 | 124.00 | 124.70 | 124.70 | 0.73% | 230,683 |
| May 5, 2026 | 121.80 | 123.80 | 121.80 | 123.80 | 123.80 | 1.56% | 205,281 |
| May 4, 2026 | 124.60 | 124.80 | 121.00 | 121.90 | 121.90 | -0.65% | 142,272 |
| Apr 30, 2026 | 121.30 | 122.70 | 121.20 | 122.70 | 122.70 | 0.57% | 133,753 |
| Apr 29, 2026 | 122.20 | 122.60 | 120.90 | 122.00 | 122.00 | -0.08% | 99,127 |
| Apr 28, 2026 | 122.50 | 123.30 | 121.30 | 122.10 | 122.10 | -0.25% | 80,142 |
| Apr 27, 2026 | 123.50 | 123.60 | 122.40 | 122.40 | 122.40 | -0.97% | 65,597 |
| Apr 24, 2026 | 123.80 | 124.40 | 122.80 | 123.60 | 123.60 | -0.64% | 79,968 |
| Apr 23, 2026 | 127.00 | 127.40 | 124.30 | 124.40 | 124.40 | -1.89% | 56,444 |
| Apr 22, 2026 | 126.30 | 127.90 | 125.80 | 126.80 | 126.80 | 0.56% | 206,132 |
| Apr 21, 2026 | 126.70 | 127.20 | 125.70 | 126.10 | 126.10 | -0.39% | 124,342 |
| Apr 20, 2026 | 127.50 | 128.10 | 126.10 | 126.60 | 126.60 | -1.02% | 154,326 |
| Apr 17, 2026 | 127.20 | 128.30 | 127.00 | 127.90 | 127.90 | 0.71% | 194,542 |
| Apr 16, 2026 | 125.70 | 127.70 | 125.10 | 127.00 | 127.00 | 1.36% | 138,142 |
| Apr 15, 2026 | 124.00 | 125.50 | 124.00 | 125.30 | 125.30 | 0.32% | 2,097,701 |
| Apr 14, 2026 | 123.00 | 125.10 | 123.00 | 124.90 | 124.90 | 1.79% | 143,731 |
| Apr 13, 2026 | 121.70 | 122.70 | 121.00 | 122.70 | 122.70 | 0.49% | 124,122 |
| Apr 10, 2026 | 121.00 | 122.40 | 120.80 | 122.10 | 122.10 | 0.58% | 105,976 |
| Apr 9, 2026 | 121.00 | 121.40 | 119.80 | 121.40 | 121.40 | 0.66% | 96,195 |
| Apr 8, 2026 | 123.30 | 123.80 | 120.40 | 120.60 | 120.60 | 0.84% | 307,762 |
| Apr 7, 2026 | 120.70 | 121.40 | 119.40 | 119.60 | 119.60 | -0.08% | 110,374 |
| Apr 2, 2026 | 120.50 | 120.70 | 119.60 | 119.70 | 119.70 | -0.75% | 91,849 |
| Apr 1, 2026 | 121.00 | 122.20 | 120.60 | 120.60 | 120.60 | 0.92% | 149,839 |
| Mar 31, 2026 | 118.70 | 120.60 | 118.70 | 119.50 | 119.50 | 0.67% | 339,335 |
| Mar 30, 2026 | 115.50 | 118.90 | 115.50 | 118.70 | 118.70 | 2.86% | 268,825 |
| Mar 27, 2026 | 116.10 | 116.30 | 115.00 | 115.40 | 115.40 | -0.86% | 202,919 |
| Mar 26, 2026 | 116.80 | 117.00 | 115.70 | 116.40 | 116.40 | -0.51% | 239,460 |
| Mar 25, 2026 | 116.10 | 117.80 | 115.90 | 117.00 | 117.00 | 0.86% | 133,340 |
| Mar 24, 2026 | 115.50 | 116.40 | 115.00 | 116.00 | 116.00 | 0.78% | 190,854 |
| Mar 23, 2026 | 116.30 | 117.90 | 113.30 | 115.10 | 115.10 | -3.84% | 398,300 |
| Mar 20, 2026 | 120.90 | 121.90 | 118.00 | 119.70 | 119.70 | -3.00% | 1,052,785 |
| Mar 19, 2026 | 123.90 | 124.90 | 122.70 | 123.40 | 120.50 | -1.04% | 302,636 |
| Mar 18, 2026 | 124.70 | 125.70 | 124.10 | 124.70 | 121.77 | -0.24% | 156,052 |
| Mar 17, 2026 | 125.40 | 126.60 | 124.30 | 125.00 | 122.06 | -0.32% | 101,033 |
| Mar 16, 2026 | 124.30 | 126.00 | 124.20 | 125.40 | 122.45 | 0.72% | 115,211 |
| Mar 13, 2026 | 124.80 | 125.60 | 124.10 | 124.50 | 121.57 | -0.56% | 190,472 |
| Mar 12, 2026 | 123.70 | 125.50 | 123.70 | 125.20 | 122.26 | 0.72% | 314,041 |
| Mar 11, 2026 | 124.70 | 125.60 | 123.70 | 124.30 | 121.38 | -0.64% | 282,041 |
| Mar 10, 2026 | 124.40 | 126.20 | 124.20 | 125.10 | 122.16 | 1.71% | 344,560 |
| Mar 9, 2026 | 123.20 | 124.00 | 121.60 | 123.00 | 120.11 | -2.07% | 301,939 |
| Mar 6, 2026 | 126.50 | 127.30 | 125.20 | 125.60 | 122.65 | -0.63% | 250,124 |
| Mar 5, 2026 | 127.00 | 128.70 | 126.20 | 126.40 | 123.43 | -1.10% | 207,830 |
| Mar 4, 2026 | 124.70 | 128.40 | 124.70 | 127.80 | 124.80 | 1.75% | 223,917 |
| Mar 3, 2026 | 126.00 | 126.10 | 123.50 | 125.60 | 122.65 | -1.57% | 405,721 |
| Mar 2, 2026 | 128.20 | 128.60 | 127.20 | 127.60 | 124.60 | -2.22% | 296,156 |
| Feb 27, 2026 | 130.00 | 130.90 | 129.80 | 130.50 | 127.43 | 0.62% | 516,142 |
| Feb 26, 2026 | 128.50 | 130.80 | 128.30 | 129.70 | 126.65 | 1.17% | 451,914 |
| Feb 25, 2026 | 128.00 | 128.80 | 126.90 | 128.20 | 125.19 | 0.23% | 276,360 |
| Feb 24, 2026 | 127.20 | 129.40 | 127.10 | 127.90 | 124.89 | 0.16% | 322,097 |
| Feb 23, 2026 | 129.00 | 129.70 | 127.70 | 127.70 | 124.70 | -1.08% | 309,085 |