Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 117.50
+0.10 (0.09%)
Sep 9, 2026, 9:46 AM CET
Hufvudstaden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 118.60 | 118.60 | 117.30 | 117.40 | 117.40 | -0.76% | 158,056 |
| Sep 7, 2026 | 119.20 | 119.20 | 118.00 | 118.30 | 118.30 | -1.09% | 178,146 |
| Sep 4, 2026 | 119.50 | 119.80 | 118.40 | 119.60 | 119.60 | 0.25% | 139,933 |
| Sep 3, 2026 | 118.50 | 119.30 | 117.80 | 119.30 | 119.30 | 1.02% | 277,409 |
| Sep 2, 2026 | 117.80 | 118.50 | 117.30 | 118.10 | 118.10 | - | 130,263 |
| Sep 1, 2026 | 117.50 | 118.20 | 117.00 | 118.10 | 118.10 | 0.51% | 282,052 |
| Aug 31, 2026 | 118.70 | 118.70 | 117.20 | 117.50 | 117.50 | -1.01% | 296,435 |
| Aug 28, 2026 | 119.00 | 120.20 | 118.60 | 118.70 | 118.70 | -0.34% | 148,975 |
| Aug 27, 2026 | 119.10 | 119.50 | 118.10 | 119.10 | 119.10 | - | 126,591 |
| Aug 26, 2026 | 120.60 | 121.20 | 119.10 | 119.10 | 119.10 | -1.16% | 164,369 |
| Aug 25, 2026 | 120.80 | 121.30 | 120.20 | 120.50 | 120.50 | -0.08% | 120,049 |
| Aug 24, 2026 | 121.00 | 121.20 | 119.10 | 120.60 | 120.60 | - | 198,698 |
| Aug 21, 2026 | 119.60 | 122.30 | 119.50 | 120.60 | 120.60 | 0.42% | 161,579 |
| Aug 20, 2026 | 119.80 | 122.20 | 118.80 | 120.10 | 120.10 | -0.41% | 298,291 |
| Aug 19, 2026 | 120.50 | 120.80 | 119.20 | 120.60 | 120.60 | 0.08% | 196,662 |
| Aug 18, 2026 | 119.50 | 120.60 | 119.40 | 120.50 | 120.50 | 0.92% | 119,338 |
| Aug 17, 2026 | 120.60 | 120.80 | 119.40 | 119.40 | 119.40 | -1.32% | 91,173 |
| Aug 14, 2026 | 122.20 | 122.20 | 120.60 | 121.00 | 121.00 | -0.66% | 81,976 |
| Aug 13, 2026 | 121.60 | 122.60 | 120.80 | 121.80 | 121.80 | 0.50% | 110,969 |
| Aug 12, 2026 | 120.60 | 121.60 | 120.00 | 121.20 | 121.20 | 0.75% | 218,125 |
| Aug 11, 2026 | 120.70 | 120.70 | 118.80 | 120.30 | 120.30 | -0.08% | 259,166 |
| Aug 10, 2026 | 122.00 | 122.00 | 120.10 | 120.40 | 120.40 | -1.07% | 93,913 |
| Aug 7, 2026 | 120.30 | 122.00 | 119.80 | 121.70 | 121.70 | 0.83% | 144,287 |
| Aug 6, 2026 | 121.50 | 121.90 | 119.80 | 120.70 | 120.70 | -0.66% | 158,259 |
| Aug 5, 2026 | 122.10 | 122.60 | 121.50 | 121.50 | 121.50 | -0.82% | 103,849 |
| Aug 4, 2026 | 122.20 | 122.60 | 121.30 | 122.50 | 122.50 | 0.25% | 102,910 |
| Aug 3, 2026 | 121.20 | 122.50 | 120.70 | 122.20 | 122.20 | 0.83% | 112,425 |
| Jul 31, 2026 | 122.40 | 123.20 | 121.20 | 121.20 | 121.20 | -1.06% | 134,425 |
| Jul 30, 2026 | 121.20 | 124.90 | 121.20 | 122.50 | 122.50 | 0.08% | 134,734 |
| Jul 29, 2026 | 121.30 | 122.60 | 120.30 | 122.40 | 122.40 | 0.99% | 166,465 |
| Jul 28, 2026 | 120.60 | 121.50 | 120.00 | 121.20 | 121.20 | 0.41% | 207,885 |
| Jul 27, 2026 | 119.50 | 120.80 | 119.40 | 120.70 | 120.70 | 1.17% | 160,575 |
| Jul 24, 2026 | 118.80 | 119.70 | 118.40 | 119.30 | 119.30 | 0.42% | 131,372 |
| Jul 23, 2026 | 120.20 | 120.40 | 118.60 | 118.80 | 118.80 | -1.16% | 126,826 |
| Jul 22, 2026 | 119.70 | 121.20 | 119.20 | 120.20 | 120.20 | 0.59% | 119,307 |
| Jul 21, 2026 | 119.50 | 120.60 | 118.90 | 119.50 | 119.50 | - | 98,318 |
| Jul 20, 2026 | 120.70 | 120.90 | 119.40 | 119.50 | 119.50 | -0.99% | 78,925 |
| Jul 17, 2026 | 120.90 | 122.00 | 120.70 | 120.70 | 120.70 | -0.17% | 1,419,343 |
| Jul 16, 2026 | 121.70 | 121.90 | 120.60 | 120.90 | 120.90 | -0.66% | 70,374 |
| Jul 15, 2026 | 122.20 | 122.60 | 120.70 | 121.70 | 121.70 | -0.16% | 97,923 |
| Jul 14, 2026 | 121.00 | 122.00 | 119.70 | 121.90 | 121.90 | 0.41% | 103,620 |
| Jul 13, 2026 | 121.40 | 121.80 | 120.80 | 121.40 | 121.40 | -0.08% | 60,948 |
| Jul 10, 2026 | 122.00 | 123.60 | 121.30 | 121.50 | 121.50 | -0.41% | 95,948 |
| Jul 9, 2026 | 121.30 | 122.00 | 120.30 | 122.00 | 122.00 | 1.41% | 149,062 |
| Jul 8, 2026 | 123.20 | 123.20 | 118.70 | 120.30 | 120.30 | -2.83% | 311,518 |
| Jul 7, 2026 | 122.30 | 124.00 | 122.20 | 123.80 | 123.80 | 1.14% | 123,579 |
| Jul 6, 2026 | 122.60 | 123.80 | 122.20 | 122.40 | 122.40 | -0.16% | 98,282 |
| Jul 3, 2026 | 121.50 | 123.10 | 121.50 | 122.60 | 122.60 | 0.91% | 102,365 |
| Jul 2, 2026 | 119.30 | 121.60 | 119.10 | 121.50 | 121.50 | 1.76% | 288,047 |
| Jul 1, 2026 | 119.40 | 120.10 | 118.30 | 119.40 | 119.40 | -0.17% | 139,874 |