Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden · Delayed Price · Currency is SEK 113.10
0.00 (0.00%)
Sep 29, 2026, 5:29 PM CET
Hufvudstaden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 113.10 | 113.70 | 112.70 | 113.50 | - | 0.35% | 102,165 |
| 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 |
| 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 |