Hufvudstaden AB Class A HUFV_A
OMXSTO · Sweden · Finance
SEK 110.60-1.40 (-1.25%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 110.60 | -1.25% | SEK 111.70 | SEK 112.10 | SEK 110.40 | 316.68K |
| 2026-09-30 | SEK 112.00 | -0.97% | SEK 113.20 | SEK 113.90 | SEK 111.80 | 374.74K |
| 2026-09-29 | SEK 113.10 | 0.00% | SEK 113.10 | SEK 113.70 | SEK 112.70 | 194.60K |
| 2026-09-28 | SEK 113.10 | -0.09% | SEK 113.60 | SEK 114.00 | SEK 112.70 | 166.75K |
| 2026-09-25 | SEK 113.20 | -0.44% | SEK 114.00 | SEK 114.20 | SEK 112.80 | 203.05K |
| 2026-09-24 | SEK 113.70 | -2.15% | SEK 115.90 | SEK 116.30 | SEK 113.70 | 178.88K |
| 2026-09-23 | SEK 116.20 | -0.17% | SEK 116.40 | SEK 116.60 | SEK 115.30 | 152.47K |
| 2026-09-22 | SEK 116.40 | -0.43% | SEK 117.00 | SEK 117.40 | SEK 116.10 | 120.34K |
| 2026-09-21 | SEK 116.90 | +1.39% | SEK 115.80 | SEK 117.00 | SEK 115.50 | 223.03K |
| 2026-09-18 | SEK 115.30 | -0.86% | SEK 117.00 | SEK 117.00 | SEK 115.30 | 1.76M |
| 2026-09-17 | SEK 116.30 | -0.17% | SEK 116.60 | SEK 116.80 | SEK 115.70 | 566.91K |
| 2026-09-16 | SEK 116.50 | +0.52% | SEK 116.10 | SEK 117.80 | SEK 115.70 | 212.17K |
| 2026-09-15 | SEK 115.90 | +0.35% | SEK 115.50 | SEK 116.00 | SEK 114.10 | 340.17K |
| 2026-09-14 | SEK 115.50 | -0.52% | SEK 116.30 | SEK 116.60 | SEK 115.50 | 107.23K |
| 2026-09-11 | SEK 116.10 | +0.61% | SEK 115.40 | SEK 116.50 | SEK 115.10 | 186.64K |
| 2026-09-10 | SEK 115.40 | -0.86% | SEK 116.50 | SEK 117.10 | SEK 115.30 | 171.53K |
| 2026-09-09 | SEK 116.40 | -0.85% | SEK 117.10 | SEK 117.70 | SEK 116.10 | 223.53K |
| 2026-09-08 | SEK 117.40 | -0.76% | SEK 118.60 | SEK 118.60 | SEK 117.30 | 158.06K |
| 2026-09-07 | SEK 118.30 | -1.09% | SEK 119.20 | SEK 119.20 | SEK 118.00 | 178.15K |
| 2026-09-04 | SEK 119.60 | +0.25% | SEK 119.50 | SEK 119.80 | SEK 118.40 | 139.93K |
| 2026-09-03 | SEK 119.30 | +1.02% | SEK 118.50 | SEK 119.30 | SEK 117.80 | 277.32K |
| 2026-09-02 | SEK 118.10 | 0.00% | SEK 117.80 | SEK 118.50 | SEK 117.30 | 130.26K |
| 2026-09-01 | SEK 118.10 | +0.51% | SEK 117.50 | SEK 118.20 | SEK 117.00 | 282.05K |
| 2026-08-31 | SEK 117.50 | -1.01% | SEK 118.70 | SEK 118.70 | SEK 117.20 | 296.44K |
| 2026-08-28 | SEK 118.70 | -0.34% | SEK 119.00 | SEK 120.20 | SEK 118.60 | 148.53K |
| 2026-08-27 | SEK 119.10 | 0.00% | SEK 119.10 | SEK 119.50 | SEK 118.10 | 126.59K |
| 2026-08-26 | SEK 119.10 | -1.16% | SEK 120.60 | SEK 121.20 | SEK 119.10 | 164.37K |
| 2026-08-25 | SEK 120.50 | -0.08% | SEK 120.80 | SEK 121.30 | SEK 120.20 | 119.90K |
| 2026-08-24 | SEK 120.60 | 0.00% | SEK 121.00 | SEK 121.20 | SEK 119.10 | 198.70K |
| 2026-08-21 | SEK 120.60 | +0.42% | SEK 119.60 | SEK 122.30 | SEK 119.50 | 161.58K |
| 2026-08-20 | SEK 120.10 | -0.41% | SEK 119.80 | SEK 122.20 | SEK 118.80 | 298.29K |
| 2026-08-19 | SEK 120.60 | +0.08% | SEK 120.50 | SEK 120.80 | SEK 119.20 | 196.66K |
| 2026-08-18 | SEK 120.50 | +0.92% | SEK 119.50 | SEK 120.60 | SEK 119.40 | 119.34K |
| 2026-08-17 | SEK 119.40 | -1.32% | SEK 120.60 | SEK 120.80 | SEK 119.40 | 91.17K |
| 2026-08-14 | SEK 121.00 | -0.66% | SEK 122.20 | SEK 122.20 | SEK 120.60 | 81.98K |
| 2026-08-13 | SEK 121.80 | +0.50% | SEK 121.60 | SEK 122.60 | SEK 120.80 | 118.79K |
| 2026-08-12 | SEK 121.20 | +0.75% | SEK 120.60 | SEK 121.60 | SEK 120.00 | 245.96K |
| 2026-08-11 | SEK 120.30 | -0.08% | SEK 120.70 | SEK 120.70 | SEK 118.80 | 259.17K |
| 2026-08-10 | SEK 120.40 | -1.07% | SEK 122.00 | SEK 122.00 | SEK 120.10 | 93.91K |
| 2026-08-07 | SEK 121.70 | +0.83% | SEK 120.30 | SEK 122.00 | SEK 119.80 | 144.29K |
| 2026-08-06 | SEK 120.70 | -0.66% | SEK 121.50 | SEK 121.90 | SEK 119.80 | 158.26K |
| 2026-08-05 | SEK 121.50 | -0.82% | SEK 122.10 | SEK 122.60 | SEK 121.50 | 103.85K |
| 2026-08-04 | SEK 122.50 | +0.25% | SEK 122.20 | SEK 122.60 | SEK 121.30 | 102.63K |
| 2026-08-03 | SEK 122.20 | +0.83% | SEK 121.20 | SEK 122.50 | SEK 120.70 | 112.43K |
| 2026-07-31 | SEK 121.20 | -1.06% | SEK 122.40 | SEK 123.20 | SEK 121.20 | 135.93K |
| 2026-07-30 | SEK 122.50 | +0.08% | SEK 121.20 | SEK 124.90 | SEK 121.20 | 134.73K |
| 2026-07-29 | SEK 122.40 | +0.99% | SEK 121.30 | SEK 122.60 | SEK 120.30 | 166.47K |
| 2026-07-28 | SEK 121.20 | +0.41% | SEK 120.60 | SEK 121.50 | SEK 120.00 | 207.89K |
| 2026-07-27 | SEK 120.70 | +1.17% | SEK 119.50 | SEK 120.80 | SEK 119.40 | 222.52K |
| 2026-07-24 | SEK 119.30 | +0.42% | SEK 118.80 | SEK 119.70 | SEK 118.40 | 131.37K |
| 2026-07-23 | SEK 118.80 | -1.16% | SEK 120.20 | SEK 120.40 | SEK 118.60 | 126.83K |
| 2026-07-22 | SEK 120.20 | +0.59% | SEK 119.70 | SEK 121.20 | SEK 119.20 | 119.31K |
| 2026-07-21 | SEK 119.50 | 0.00% | SEK 119.50 | SEK 120.60 | SEK 118.90 | 98.32K |
| 2026-07-20 | SEK 119.50 | -0.99% | SEK 120.70 | SEK 120.90 | SEK 119.40 | 78.90K |
| 2026-07-17 | SEK 120.70 | -0.17% | SEK 120.90 | SEK 122.00 | SEK 120.70 | 1.42M |
| 2026-07-16 | SEK 120.90 | -0.66% | SEK 121.70 | SEK 121.90 | SEK 120.60 | 70.37K |
| 2026-07-15 | SEK 121.70 | -0.16% | SEK 122.20 | SEK 122.60 | SEK 120.70 | 97.92K |
| 2026-07-14 | SEK 121.90 | +0.41% | SEK 121.00 | SEK 122.00 | SEK 119.70 | 103.32K |
| 2026-07-13 | SEK 121.40 | -0.08% | SEK 121.40 | SEK 121.80 | SEK 120.80 | 60.10K |
| 2026-07-10 | SEK 121.50 | -0.41% | SEK 122.00 | SEK 123.60 | SEK 121.30 | 95.22K |
| 2026-07-09 | SEK 122.00 | +1.41% | SEK 121.30 | SEK 122.00 | SEK 120.30 | 149.06K |
| 2026-07-08 | SEK 120.30 | -2.83% | SEK 123.20 | SEK 123.20 | SEK 118.70 | 310.64K |
| 2026-07-07 | SEK 123.80 | +1.14% | SEK 122.30 | SEK 124.00 | SEK 122.20 | 123.58K |
| 2026-07-06 | SEK 122.40 | -0.16% | SEK 122.60 | SEK 123.80 | SEK 122.20 | 98.28K |
| 2026-07-03 | SEK 122.60 | +0.91% | SEK 121.50 | SEK 123.10 | SEK 121.50 | 102.37K |
| 2026-07-02 | SEK 121.50 | +1.76% | SEK 119.30 | SEK 121.60 | SEK 119.10 | 288.05K |
| 2026-07-01 | SEK 119.40 | -0.17% | SEK 119.40 | SEK 120.10 | SEK 118.30 | 139.87K |
| 2026-06-30 | SEK 119.60 | +0.50% | SEK 119.50 | SEK 120.00 | SEK 118.10 | 309.95K |
| 2026-06-29 | SEK 119.00 | -0.92% | SEK 120.20 | SEK 120.20 | SEK 118.30 | 101.70K |
| 2026-06-26 | SEK 120.10 | +0.08% | SEK 120.00 | SEK 120.50 | SEK 119.40 | 91.45K |
| 2026-06-25 | SEK 120.00 | +0.59% | SEK 120.00 | SEK 120.90 | SEK 119.40 | 120.68K |
| 2026-06-24 | SEK 119.30 | +0.76% | SEK 118.40 | SEK 120.10 | SEK 117.60 | 486.34K |
| 2026-06-23 | SEK 118.40 | -0.59% | SEK 118.90 | SEK 119.50 | SEK 118.20 | 204.77K |
| 2026-06-22 | SEK 119.10 | +0.59% | SEK 117.90 | SEK 119.10 | SEK 117.10 | 125.53K |
| 2026-06-18 | SEK 118.40 | +0.17% | SEK 118.00 | SEK 118.40 | SEK 116.80 | 274.69K |
| 2026-06-17 | SEK 118.20 | -0.67% | SEK 119.00 | SEK 119.00 | SEK 117.40 | 158.56K |
| 2026-06-16 | SEK 119.00 | -0.34% | SEK 119.10 | SEK 119.60 | SEK 118.20 | 164.62K |
| 2026-06-15 | SEK 119.40 | 0.00% | SEK 119.80 | SEK 121.10 | SEK 119.40 | 154.60K |
| 2026-06-12 | SEK 119.40 | +0.34% | SEK 119.40 | SEK 119.70 | SEK 118.20 | 254.04K |
| 2026-06-11 | SEK 119.00 | -0.42% | SEK 119.40 | SEK 119.90 | SEK 118.10 | 256.48K |
| 2026-06-10 | SEK 119.50 | +0.42% | SEK 119.00 | SEK 119.80 | SEK 118.30 | 127.78K |
| 2026-06-09 | SEK 119.00 | -0.58% | SEK 119.30 | SEK 119.90 | SEK 118.90 | 201.85K |
| 2026-06-08 | SEK 119.70 | 0.00% | SEK 119.40 | SEK 120.20 | SEK 118.40 | 169.68K |
| 2026-06-05 | SEK 119.70 | -0.66% | SEK 120.10 | SEK 121.50 | SEK 119.50 | 173.67K |
| 2026-06-04 | SEK 120.50 | -0.41% | SEK 121.10 | SEK 122.00 | SEK 119.40 | 331.38K |
| 2026-06-03 | SEK 121.00 | -1.06% | SEK 122.20 | SEK 123.10 | SEK 121.00 | 169.21K |
| 2026-06-02 | SEK 122.30 | -1.05% | SEK 123.90 | SEK 124.40 | SEK 122.00 | 166.62K |
| 2026-06-01 | SEK 123.60 | -1.98% | SEK 125.00 | SEK 125.10 | SEK 123.40 | 140.52K |
| 2026-05-29 | SEK 126.10 | +0.72% | SEK 125.30 | SEK 126.10 | SEK 124.30 | 772.61K |
| 2026-05-28 | SEK 125.20 | -0.71% | SEK 125.80 | SEK 126.20 | SEK 125.00 | 272.27K |