Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 120.30
-3.50 (-2.83%)
At close: Jul 8, 2026
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 119.50 | 120.00 | 118.10 | 119.60 | 119.60 | 0.50% | 309,950 |
| Jun 29, 2026 | 120.20 | 120.20 | 118.30 | 119.00 | 119.00 | -0.92% | 101,696 |
| Jun 26, 2026 | 120.00 | 120.50 | 119.40 | 120.10 | 120.10 | 0.08% | 91,446 |
| Jun 25, 2026 | 120.00 | 120.90 | 119.40 | 120.00 | 120.00 | 0.59% | 120,854 |
| Jun 24, 2026 | 118.40 | 120.10 | 117.60 | 119.30 | 119.30 | 0.76% | 487,259 |
| Jun 23, 2026 | 118.90 | 119.50 | 118.20 | 118.40 | 118.40 | -0.59% | 204,821 |
| Jun 22, 2026 | 117.90 | 119.10 | 117.10 | 119.10 | 119.10 | 0.59% | 125,531 |
| Jun 18, 2026 | 118.00 | 118.40 | 116.80 | 118.40 | 118.40 | 0.17% | 274,691 |
| Jun 17, 2026 | 119.00 | 119.00 | 117.40 | 118.20 | 118.20 | -0.67% | 158,560 |
| Jun 16, 2026 | 119.10 | 119.60 | 118.20 | 119.00 | 119.00 | -0.34% | 164,621 |
| Jun 15, 2026 | 119.80 | 121.10 | 119.40 | 119.40 | 119.40 | - | 155,146 |
| Jun 12, 2026 | 119.40 | 120.30 | 118.20 | 119.40 | 119.40 | 0.51% | 281,587 |
| Jun 11, 2026 | 119.40 | 119.90 | 118.10 | 118.80 | 118.80 | -0.59% | 336,907 |
| Jun 10, 2026 | 119.00 | 119.80 | 118.30 | 119.50 | 119.50 | 0.42% | 272,330 |
| Jun 9, 2026 | 119.30 | 119.90 | 118.90 | 119.00 | 119.00 | -0.58% | 201,845 |
| Jun 8, 2026 | 119.40 | 120.20 | 118.40 | 119.70 | 119.70 | - | 169,677 |
| Jun 5, 2026 | 120.10 | 121.50 | 119.50 | 119.70 | 119.70 | -0.66% | 171,948 |
| Jun 4, 2026 | 121.10 | 122.00 | 119.40 | 120.50 | 120.50 | -0.41% | 331,381 |
| Jun 3, 2026 | 122.20 | 123.10 | 121.00 | 121.00 | 121.00 | -1.06% | 168,619 |
| Jun 2, 2026 | 123.90 | 124.40 | 122.00 | 122.30 | 122.30 | -1.05% | 166,619 |
| Jun 1, 2026 | 125.00 | 125.10 | 123.40 | 123.60 | 123.60 | -1.98% | 140,955 |
| May 29, 2026 | 125.30 | 126.10 | 124.30 | 126.10 | 126.10 | 0.72% | 772,614 |
| May 28, 2026 | 125.80 | 126.20 | 125.00 | 125.20 | 125.20 | -0.71% | 278,687 |
| May 27, 2026 | 125.90 | 127.40 | 125.60 | 126.10 | 126.10 | 0.24% | 156,995 |
| May 26, 2026 | 128.40 | 128.40 | 125.60 | 125.80 | 125.80 | -1.10% | 96,277 |
| May 25, 2026 | 128.00 | 128.50 | 127.10 | 127.20 | 127.20 | 0.24% | 91,216 |
| May 22, 2026 | 126.50 | 128.10 | 126.30 | 126.90 | 126.90 | - | 104,685 |
| May 21, 2026 | 127.90 | 128.00 | 126.50 | 126.90 | 126.90 | -0.86% | 131,329 |
| May 20, 2026 | 126.20 | 128.10 | 125.30 | 128.00 | 128.00 | 1.35% | 163,768 |
| May 19, 2026 | 123.90 | 127.20 | 123.90 | 126.30 | 126.30 | 1.53% | 135,236 |
| May 18, 2026 | 122.00 | 124.40 | 121.90 | 124.40 | 124.40 | 1.06% | 184,203 |
| May 15, 2026 | 122.80 | 123.60 | 122.50 | 123.10 | 123.10 | 0.24% | 120,701 |
| May 13, 2026 | 123.80 | 124.20 | 122.80 | 122.80 | 122.80 | -1.13% | 65,021 |
| May 12, 2026 | 123.70 | 124.80 | 123.20 | 124.20 | 124.20 | -0.40% | 119,812 |
| May 11, 2026 | 123.50 | 125.00 | 122.40 | 124.70 | 124.70 | 0.73% | 178,066 |
| May 8, 2026 | 123.10 | 124.80 | 122.60 | 123.80 | 123.80 | 0.81% | 231,501 |
| May 7, 2026 | 124.70 | 125.10 | 121.50 | 122.80 | 122.80 | -1.52% | 294,105 |
| May 6, 2026 | 124.00 | 126.90 | 124.00 | 124.70 | 124.70 | 0.73% | 234,530 |
| 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% | 100,268 |
| 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% | 65,651 |