Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 117.90
+0.50 (0.43%)
Nov 6, 2026, 5:29 PM CET
Hufvudstaden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 116.30 | 118.00 | 116.10 | 117.90 | 117.90 | 0.43% | 4,478,204 |
| Nov 5, 2026 | 112.70 | 117.70 | 111.00 | 117.40 | 117.40 | 4.17% | 1,112,707 |
| Nov 4, 2026 | 110.50 | 112.90 | 110.20 | 112.70 | 112.70 | 1.99% | 194,582 |
| Nov 3, 2026 | 110.00 | 111.30 | 110.00 | 110.50 | 110.50 | 0.45% | 165,296 |
| Nov 2, 2026 | 109.00 | 110.30 | 108.40 | 110.00 | 110.00 | 0.55% | 328,623 |
| Oct 30, 2026 | 109.60 | 110.10 | 108.80 | 109.40 | 109.40 | -0.18% | 80,531 |
| Oct 29, 2026 | 110.00 | 110.40 | 109.20 | 109.60 | 109.60 | -0.27% | 163,530 |
| Oct 28, 2026 | 109.80 | 109.90 | 109.30 | 109.90 | 109.90 | -0.18% | 75,903 |
| Oct 27, 2026 | 110.30 | 110.30 | 109.20 | 110.10 | 110.10 | -0.36% | 230,019 |
| Oct 26, 2026 | 110.60 | 111.20 | 110.10 | 110.50 | 110.50 | 0.09% | 179,801 |
| Oct 23, 2026 | 111.00 | 111.20 | 109.60 | 110.40 | 110.40 | -0.72% | 326,730 |
| Oct 22, 2026 | 109.20 | 111.20 | 109.00 | 111.20 | 111.20 | 1.83% | 219,385 |
| Oct 21, 2026 | 109.40 | 110.30 | 108.70 | 109.20 | 109.20 | -0.27% | 162,959 |
| Oct 20, 2026 | 107.80 | 109.50 | 107.70 | 109.50 | 109.50 | 1.58% | 171,922 |
| Oct 19, 2026 | 109.20 | 109.30 | 107.50 | 107.80 | 107.80 | -1.55% | 188,404 |
| Oct 16, 2026 | 110.00 | 110.20 | 109.20 | 109.50 | 109.50 | -0.27% | 324,661 |
| Oct 15, 2026 | 107.70 | 110.20 | 107.70 | 109.80 | 109.80 | 2.14% | 240,788 |
| Oct 14, 2026 | 106.20 | 108.20 | 106.10 | 107.50 | 107.50 | 1.42% | 406,686 |
| Oct 13, 2026 | 106.30 | 107.40 | 106.00 | 106.00 | 106.00 | - | 148,561 |
| Oct 12, 2026 | 106.70 | 106.90 | 105.30 | 106.00 | 106.00 | -0.38% | 220,717 |
| Oct 9, 2026 | 107.10 | 107.90 | 106.30 | 106.40 | 106.40 | -0.37% | 201,305 |
| Oct 8, 2026 | 108.00 | 108.00 | 106.80 | 106.80 | 106.80 | -1.11% | 355,903 |
| Oct 7, 2026 | 109.90 | 110.00 | 108.00 | 108.00 | 108.00 | -1.64% | 324,703 |
| Oct 6, 2026 | 110.00 | 110.60 | 109.50 | 109.80 | 109.80 | - | 173,796 |
| Oct 5, 2026 | 109.90 | 111.10 | 109.40 | 109.80 | 109.80 | - | 233,290 |
| Oct 2, 2026 | 110.40 | 111.00 | 109.70 | 109.80 | 109.80 | -0.72% | 357,764 |
| Oct 1, 2026 | 111.70 | 112.10 | 110.40 | 110.60 | 110.60 | -1.25% | 351,456 |
| Sep 30, 2026 | 113.20 | 113.90 | 111.80 | 112.00 | 112.00 | -0.97% | 374,741 |
| Sep 29, 2026 | 113.10 | 113.70 | 112.70 | 113.10 | 113.10 | - | 194,600 |
| Sep 28, 2026 | 113.60 | 114.00 | 112.70 | 113.10 | 113.10 | -0.09% | 145,623 |
| Sep 25, 2026 | 114.00 | 114.20 | 112.80 | 113.20 | 113.20 | -0.44% | 203,650 |
| Sep 24, 2026 | 115.90 | 116.30 | 113.70 | 113.70 | 113.70 | -2.15% | 179,540 |
| Sep 23, 2026 | 116.40 | 116.60 | 115.30 | 116.20 | 116.20 | -0.17% | 152,474 |
| Sep 22, 2026 | 117.00 | 117.40 | 116.10 | 116.40 | 116.40 | -0.43% | 120,344 |
| Sep 21, 2026 | 115.80 | 117.00 | 115.50 | 116.90 | 116.90 | 1.39% | 223,033 |
| Sep 18, 2026 | 117.00 | 117.00 | 115.30 | 115.30 | 115.30 | -0.86% | 1,757,173 |
| Sep 17, 2026 | 116.60 | 116.80 | 115.70 | 116.30 | 116.30 | -0.17% | 566,913 |
| Sep 16, 2026 | 116.10 | 117.80 | 115.70 | 116.50 | 116.50 | 0.52% | 212,168 |
| Sep 15, 2026 | 115.50 | 116.00 | 114.10 | 115.90 | 115.90 | 0.35% | 341,012 |
| Sep 14, 2026 | 116.30 | 116.60 | 115.50 | 115.50 | 115.50 | -0.52% | 107,232 |
| Sep 11, 2026 | 115.40 | 116.50 | 115.10 | 116.10 | 116.10 | 0.61% | 186,643 |
| Sep 10, 2026 | 116.50 | 117.10 | 115.30 | 115.40 | 115.40 | -0.86% | 171,643 |
| Sep 9, 2026 | 117.10 | 117.70 | 116.10 | 116.40 | 116.40 | -0.85% | 223,532 |
| 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 |