UK markets open in 7 hours 58 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,108.95 -2,171.91 (-4.50%)
Hufvudstaden AB (publ) (HUFV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 128.40 | 129.60 | 127.30 | 128.70 | 128.70 | 93,271 |
| 29 Apr 2024 | 127.70 | 128.90 | 127.50 | 128.40 | 128.40 | 265,811 |
| 26 Apr 2024 | 125.00 | 128.10 | 125.00 | 127.70 | 127.70 | 72,524 |
| 25 Apr 2024 | 126.30 | 128.50 | 124.70 | 124.90 | 124.90 | 169,916 |
| 24 Apr 2024 | 130.90 | 130.90 | 126.60 | 127.40 | 127.40 | 286,607 |
| 23 Apr 2024 | 128.80 | 130.90 | 128.80 | 130.90 | 130.90 | 112,962 |
| 22 Apr 2024 | 126.80 | 129.20 | 126.80 | 128.80 | 128.80 | 191,778 |
| 19 Apr 2024 | 125.20 | 127.20 | 124.60 | 126.80 | 126.80 | 260,442 |
| 18 Apr 2024 | 123.00 | 126.40 | 122.70 | 126.40 | 126.40 | 488,244 |
| 17 Apr 2024 | 121.90 | 123.90 | 121.40 | 122.70 | 122.70 | 164,947 |
| 16 Apr 2024 | 124.60 | 124.60 | 121.90 | 121.90 | 121.90 | 592,424 |
| 15 Apr 2024 | 124.00 | 125.60 | 123.50 | 124.60 | 124.60 | 279,982 |
| 12 Apr 2024 | 123.70 | 127.50 | 123.30 | 124.00 | 124.00 | 366,936 |
| 11 Apr 2024 | 123.30 | 124.60 | 122.10 | 123.30 | 123.30 | 478,104 |
| 10 Apr 2024 | 125.10 | 127.20 | 122.50 | 123.80 | 123.80 | 460,472 |
| 09 Apr 2024 | 126.30 | 126.30 | 124.20 | 125.10 | 125.10 | 198,291 |
| 08 Apr 2024 | 125.00 | 126.50 | 124.80 | 126.30 | 126.30 | 185,468 |
| 05 Apr 2024 | 123.60 | 126.40 | 123.00 | 125.00 | 125.00 | 384,613 |
| 04 Apr 2024 | 128.60 | 128.90 | 124.30 | 124.30 | 124.30 | 607,729 |
| 03 Apr 2024 | 127.60 | 128.90 | 126.50 | 128.10 | 128.10 | 154,786 |
| 02 Apr 2024 | 129.20 | 130.10 | 127.40 | 127.60 | 127.60 | 265,251 |
| 28 Mar 2024 | 130.00 | 131.50 | 129.40 | 130.00 | 130.00 | 222,231 |
| 27 Mar 2024 | 128.50 | 131.00 | 128.00 | 129.60 | 129.60 | 141,767 |
| 26 Mar 2024 | 128.30 | 129.40 | 126.70 | 127.70 | 127.70 | 317,083 |
| 25 Mar 2024 | 126.00 | 129.00 | 125.20 | 128.30 | 128.30 | 213,865 |
| 22 Mar 2024 | 127.30 | 127.40 | 125.70 | 125.80 | 125.80 | 111,167 |
| 22 Mar 2024 | 2.7 Dividend | |||||
| 21 Mar 2024 | 130.00 | 132.10 | 128.30 | 128.80 | 126.10 | 352,193 |
| 20 Mar 2024 | 127.90 | 128.80 | 126.50 | 128.20 | 125.51 | 298,526 |
| 19 Mar 2024 | 125.80 | 128.50 | 125.10 | 127.90 | 125.22 | 205,207 |
| 18 Mar 2024 | 126.30 | 127.30 | 125.80 | 125.80 | 123.16 | 131,877 |
| 15 Mar 2024 | 127.40 | 127.40 | 125.50 | 125.70 | 123.06 | 413,752 |
| 14 Mar 2024 | 126.50 | 129.70 | 126.50 | 126.80 | 124.14 | 238,908 |
| 13 Mar 2024 | 126.20 | 127.10 | 125.50 | 125.90 | 123.26 | 204,177 |
| 12 Mar 2024 | 128.00 | 129.30 | 126.20 | 126.20 | 123.55 | 192,903 |
| 11 Mar 2024 | 126.70 | 128.60 | 125.70 | 126.40 | 123.75 | 249,166 |
| 08 Mar 2024 | 122.80 | 128.00 | 122.30 | 127.10 | 124.44 | 304,416 |
| 07 Mar 2024 | 121.50 | 125.10 | 120.20 | 122.80 | 120.23 | 329,632 |
| 06 Mar 2024 | 122.10 | 124.30 | 121.80 | 121.80 | 119.25 | 128,275 |
| 05 Mar 2024 | 122.40 | 123.10 | 121.50 | 121.50 | 118.95 | 95,457 |
| 04 Mar 2024 | 124.10 | 124.40 | 122.20 | 123.00 | 120.42 | 121,930 |
| 01 Mar 2024 | 123.40 | 125.40 | 123.40 | 124.50 | 121.89 | 149,285 |
| 29 Feb 2024 | 123.30 | 124.30 | 123.00 | 123.00 | 120.42 | 205,257 |
| 28 Feb 2024 | 123.70 | 123.70 | 121.50 | 123.00 | 120.42 | 135,212 |
| 27 Feb 2024 | 123.30 | 125.30 | 123.30 | 123.70 | 121.11 | 124,831 |
| 26 Feb 2024 | 125.40 | 125.40 | 123.00 | 123.50 | 120.91 | 210,650 |
| 23 Feb 2024 | 126.60 | 126.80 | 124.90 | 125.00 | 122.38 | 141,817 |
| 22 Feb 2024 | 128.00 | 128.00 | 125.50 | 126.70 | 124.04 | 70,839 |
| 21 Feb 2024 | 127.80 | 127.80 | 125.30 | 125.30 | 122.67 | 102,803 |
| 20 Feb 2024 | 127.50 | 128.10 | 126.00 | 127.80 | 125.12 | 94,775 |
| 19 Feb 2024 | 128.30 | 129.50 | 127.00 | 128.00 | 125.32 | 106,918 |
| 16 Feb 2024 | 128.80 | 129.00 | 126.40 | 128.30 | 125.61 | 249,796 |
| 15 Feb 2024 | 124.30 | 129.00 | 124.00 | 128.50 | 125.81 | 249,149 |
| 14 Feb 2024 | 125.50 | 125.90 | 124.30 | 124.30 | 121.69 | 97,632 |
| 13 Feb 2024 | 127.90 | 128.50 | 125.00 | 125.60 | 122.97 | 89,028 |
| 12 Feb 2024 | 125.30 | 128.30 | 125.30 | 127.90 | 125.22 | 140,357 |
| 09 Feb 2024 | 126.90 | 128.00 | 125.00 | 125.30 | 122.67 | 95,924 |
| 08 Feb 2024 | 128.20 | 129.40 | 126.60 | 127.30 | 124.63 | 129,570 |
| 07 Feb 2024 | 127.70 | 130.00 | 127.50 | 128.20 | 125.51 | 152,235 |
| 06 Feb 2024 | 128.80 | 129.70 | 127.40 | 128.70 | 126.00 | 105,463 |
| 05 Feb 2024 | 131.00 | 132.10 | 128.70 | 128.80 | 126.10 | 109,990 |
| 02 Feb 2024 | 133.70 | 135.10 | 131.00 | 131.10 | 128.35 | 91,761 |
| 01 Feb 2024 | 135.60 | 135.60 | 132.00 | 133.00 | 130.21 | 157,995 |
| 31 Jan 2024 | 136.00 | 137.10 | 134.70 | 135.30 | 132.46 | 218,700 |
| 30 Jan 2024 | 136.40 | 138.90 | 134.40 | 136.10 | 133.25 | 261,086 |
| 29 Jan 2024 | 135.50 | 137.40 | 133.70 | 136.40 | 133.54 | 87,130 |
| 26 Jan 2024 | 133.40 | 135.70 | 132.40 | 135.60 | 132.76 | 108,571 |
| 25 Jan 2024 | 131.60 | 134.30 | 131.00 | 134.20 | 131.39 | 95,831 |
| 24 Jan 2024 | 130.20 | 132.40 | 130.20 | 132.20 | 129.43 | 153,598 |
| 23 Jan 2024 | 130.20 | 131.80 | 129.60 | 130.20 | 127.47 | 126,706 |
| 22 Jan 2024 | 130.30 | 132.30 | 129.60 | 130.60 | 127.86 | 113,908 |
| 19 Jan 2024 | 130.80 | 131.50 | 129.60 | 129.60 | 126.88 | 80,066 |
| 18 Jan 2024 | 129.20 | 130.60 | 128.80 | 130.50 | 127.76 | 112,733 |
| 17 Jan 2024 | 130.10 | 130.70 | 128.50 | 129.50 | 126.79 | 82,416 |
| 16 Jan 2024 | 132.20 | 134.00 | 131.40 | 131.90 | 129.14 | 88,314 |
| 15 Jan 2024 | 135.50 | 135.50 | 133.20 | 133.40 | 130.60 | 63,567 |
| 12 Jan 2024 | 133.00 | 136.70 | 133.00 | 135.90 | 133.05 | 144,038 |
| 11 Jan 2024 | 134.50 | 136.60 | 133.10 | 133.20 | 130.41 | 162,050 |
| 10 Jan 2024 | 133.90 | 136.70 | 133.90 | 134.50 | 131.68 | 133,427 |
| 09 Jan 2024 | 136.60 | 136.90 | 135.00 | 135.00 | 132.17 | 132,389 |
| 08 Jan 2024 | 136.80 | 137.20 | 133.90 | 136.60 | 133.74 | 148,602 |
| 05 Jan 2024 | 138.60 | 138.70 | 136.40 | 136.80 | 133.93 | 53,800 |
| 04 Jan 2024 | 137.80 | 140.20 | 137.50 | 138.60 | 135.69 | 102,280 |
| 03 Jan 2024 | 140.00 | 140.50 | 137.50 | 137.80 | 134.91 | 96,677 |
| 02 Jan 2024 | 141.50 | 141.80 | 139.50 | 140.00 | 137.07 | 109,157 |
| 29 Dec 2023 | 142.70 | 143.10 | 141.40 | 142.10 | 139.12 | 92,575 |
| 28 Dec 2023 | 141.70 | 143.40 | 141.50 | 142.70 | 139.71 | 133,489 |
| 27 Dec 2023 | 142.00 | 143.30 | 140.70 | 141.70 | 138.73 | 119,860 |
| 22 Dec 2023 | 140.30 | 142.70 | 139.90 | 141.90 | 138.93 | 120,999 |
| 21 Dec 2023 | 140.00 | 141.00 | 138.60 | 140.30 | 137.36 | 148,835 |
| 20 Dec 2023 | 140.20 | 141.80 | 139.60 | 141.00 | 138.04 | 146,305 |
| 19 Dec 2023 | 139.60 | 142.00 | 139.60 | 140.70 | 137.75 | 132,729 |
| 18 Dec 2023 | 139.00 | 140.40 | 137.70 | 139.60 | 136.67 | 142,974 |
| 15 Dec 2023 | 141.60 | 144.30 | 139.00 | 139.00 | 136.09 | 580,293 |
| 14 Dec 2023 | 139.00 | 144.10 | 138.20 | 141.60 | 138.63 | 311,897 |
| 13 Dec 2023 | 136.10 | 138.00 | 135.70 | 136.10 | 133.25 | 174,378 |
| 12 Dec 2023 | 138.00 | 138.00 | 135.70 | 136.10 | 133.25 | 201,805 |
| 11 Dec 2023 | 134.00 | 137.50 | 133.70 | 137.30 | 134.42 | 160,406 |
| 08 Dec 2023 | 136.00 | 136.00 | 133.50 | 134.40 | 131.58 | 122,554 |
| 07 Dec 2023 | 135.00 | 136.30 | 132.00 | 136.00 | 133.15 | 233,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.