Hufvudstaden AB (0GW3) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hufvudstaden AB

Date Open High Low Close* Volume
01/07/2022 11,300.00p 11,620.00p 11,300.00p 11,595.00p 45642
30/06/2022 11,565.00p 11,565.00p 11,200.00p 11,340.00p 63750
29/06/2022 11,785.00p 11,830.00p 11,360.00p 11,585.00p 89790
28/06/2022 11,885.00p 12,040.00p 11,760.00p 11,830.00p 36330
27/06/2022 11,665.00p 11,880.00p 11,660.00p 11,780.00p 51697
24/06/2022 11,590.00p 11,425.00p 11,425.00p 11,425.00p 0
23/06/2022 11,590.00p 11,660.00p 11,340.00p 11,425.00p 46456
22/06/2022 11,500.00p 11,645.00p 11,290.00p 11,645.00p 65967
21/06/2022 11,815.00p 11,900.00p 11,610.00p 11,630.00p 42061
20/06/2022 11,470.00p 11,770.00p 11,470.00p 11,715.00p 44055
17/06/2022 11,250.00p 11,630.00p 11,250.00p 11,465.00p 41146
16/06/2022 12,015.00p 12,015.00p 11,080.00p 11,225.00p 64103
15/06/2022 11,980.00p 12,100.00p 11,883.74p 12,095.00p 57957
14/06/2022 12,130.00p 12,130.00p 11,560.00p 11,905.00p 89418
13/06/2022 12,215.00p 12,215.00p 11,885.00p 11,885.00p 25298
10/06/2022 12,420.00p 12,420.00p 12,150.00p 12,205.00p 53376
09/06/2022 12,715.00p 12,715.00p 12,410.00p 12,425.00p 31863
08/06/2022 12,660.00p 12,830.00p 12,660.00p 12,825.00p 16245
07/06/2022 12,840.00p 12,840.00p 12,620.00p 12,630.00p 48716
06/06/2022 13,465.00p 13,050.00p 13,050.00p 13,050.00p 0
01/06/2022 13,465.00p 13,490.00p 12,950.00p 13,050.00p 72979
31/05/2022 13,805.00p 13,805.00p 13,370.00p 13,530.00p 69866
27/05/2022 13,245.00p 13,670.00p 13,245.00p 13,650.00p 48404
26/05/2022 13,170.00p 13,225.00p 13,225.00p 13,225.00p 0
25/05/2022 13,170.00p 13,303.81p 13,170.00p 13,225.00p 19021
24/05/2022 13,165.00p 13,280.00p 13,120.00p 13,225.00p 41289
23/05/2022 13,105.00p 13,200.00p 12,990.00p 13,090.00p 51099
20/05/2022 12,825.00p 13,120.00p 12,780.00p 13,060.00p 67635
19/05/2022 12,465.00p 12,830.00p 12,390.00p 12,765.00p 112383
18/05/2022 12,555.00p 12,720.00p 12,550.00p 12,620.00p 24634
17/05/2022 12,380.00p 12,580.00p 12,380.00p 12,580.00p 69771
16/05/2022 12,170.00p 12,370.00p 12,160.00p 12,305.00p 28850
13/05/2022 12,165.00p 12,280.00p 12,110.00p 12,145.00p 24667
12/05/2022 11,825.00p 12,120.00p 11,750.00p 12,110.00p 61756
11/05/2022 11,720.00p 12,000.00p 11,720.00p 11,910.00p 119062
10/05/2022 11,475.00p 11,920.00p 11,470.00p 11,620.00p 128285
09/05/2022 11,860.00p 11,860.00p 11,370.00p 11,395.00p 111250
06/05/2022 11,945.00p 12,010.00p 11,790.00p 11,875.00p 192990
05/05/2022 12,210.00p 12,470.00p 12,009.71p 12,010.00p 248088
04/05/2022 12,620.00p 12,620.00p 12,210.00p 12,325.00p 112893
03/05/2022 12,800.00p 12,800.00p 12,600.00p 12,625.00p 49507
29/04/2022 12,665.00p 12,910.00p 12,665.00p 12,790.00p 110927
28/04/2022 12,450.00p 12,950.00p 12,450.00p 12,820.00p 143128
27/04/2022 12,570.00p 12,660.00p 12,480.00p 12,525.00p 88781
26/04/2022 12,625.00p 12,910.00p 12,590.00p 12,635.00p 43923
25/04/2022 12,880.00p 12,880.00p 12,660.00p 12,660.00p 39639
22/04/2022 13,025.00p 13,160.00p 12,920.00p 12,970.00p 60109
21/04/2022 12,835.00p 13,230.00p 12,835.00p 13,160.00p 93162
20/04/2022 12,760.00p 12,950.00p 12,690.00p 12,860.00p 93608
19/04/2022 13,145.00p 13,145.00p 12,790.00p 12,850.00p 56480
14/04/2022 13,105.00p 13,315.00p 12,933.38p 13,315.00p 51691
13/04/2022 13,295.00p 13,380.00p 13,220.00p 13,315.00p 45455
12/04/2022 13,330.00p 13,370.00p 13,190.00p 13,335.00p 70493
11/04/2022 13,305.00p 13,470.00p 13,300.00p 13,465.00p 495970
08/04/2022 13,280.00p 13,410.00p 13,280.00p 13,355.00p 69091
07/04/2022 12,930.00p 13,270.00p 12,900.00p 13,270.00p 88188
06/04/2022 13,220.00p 13,220.00p 12,950.00p 13,030.00p 68301
05/04/2022 13,390.00p 13,420.00p 13,260.00p 13,355.00p 68994
04/04/2022 13,340.00p 13,460.00p 13,180.00p 13,405.00p 39795
01/04/2022 13,440.00p 13,440.00p 13,010.00p 13,250.00p 52702
31/03/2022 13,195.00p 13,405.00p 13,155.00p 13,310.00p 76083
30/03/2022 13,177.50p 13,177.50p 12,920.00p 13,102.50p 70821
29/03/2022 12,877.50p 13,165.00p 12,770.00p 13,117.50p 149332
28/03/2022 12,575.00p 12,765.00p 12,575.00p 12,760.00p 61853
25/03/2022 12,460.00p 12,575.00p 12,450.00p 12,492.50p 42689
24/03/2022 13,102.50p 13,102.50p 12,615.00p 12,750.00p 151352
23/03/2022 13,455.00p 13,455.00p 13,000.00p 13,122.50p 651405
22/03/2022 13,445.00p 13,490.00p 13,385.00p 13,435.00p 63115
21/03/2022 13,250.00p 13,450.00p 13,210.00p 13,405.00p 33480
18/03/2022 13,210.00p 13,305.00p 13,050.00p 13,227.50p 76376
17/03/2022 13,137.50p 13,290.00p 13,105.00p 13,162.50p 38410
16/03/2022 12,917.50p 13,115.00p 12,880.00p 13,022.50p 78276
15/03/2022 12,982.50p 13,020.00p 12,715.00p 12,715.00p 948976
14/03/2022 12,885.00p 13,265.00p 12,885.00p 13,110.00p 129938
11/03/2022 12,475.00p 12,860.00p 12,475.00p 12,760.00p 482848
10/03/2022 12,457.50p 12,780.00p 12,405.00p 12,447.50p 79528
09/03/2022 11,977.50p 12,455.00p 11,977.50p 12,392.50p 44316
08/03/2022 11,722.50p 12,125.00p 11,722.50p 11,937.50p 73366
07/03/2022 11,780.00p 12,135.00p 11,535.00p 11,892.50p 45369
04/03/2022 12,385.00p 12,535.00p 12,165.00p 12,165.00p 65243
03/03/2022 12,482.50p 12,645.00p 12,482.50p 12,550.00p 156144
02/03/2022 12,305.00p 12,487.50p 12,175.00p 12,487.50p 73295
01/03/2022 12,592.50p 12,600.00p 12,370.00p 12,410.00p 91394
28/02/2022 12,162.50p 12,605.00p 12,162.50p 12,525.00p 67546
25/02/2022 12,210.00p 12,565.00p 12,200.00p 12,450.00p 71377
24/02/2022 11,985.00p 12,375.00p 11,810.00p 12,037.50p 141365
23/02/2022 12,655.00p 12,710.00p 12,560.00p 12,647.50p 64474
22/02/2022 12,035.00p 12,545.00p 12,035.00p 12,510.00p 145077
21/02/2022 12,877.50p 12,877.50p 12,140.00p 12,260.00p 167158
18/02/2022 12,950.00p 13,010.00p 12,748.78p 12,780.00p 119964
17/02/2022 13,542.50p 13,625.00p 12,650.00p 13,090.00p 199320
16/02/2022 13,330.00p 13,630.00p 13,330.00p 13,590.00p 70746
15/02/2022 13,010.00p 13,380.00p 13,010.00p 13,345.00p 8867
14/02/2022 13,015.00p 13,065.00p 12,760.00p 12,967.50p 69003
11/02/2022 13,307.50p 13,470.00p 13,290.00p 13,292.50p 271553
10/02/2022 13,332.50p 13,430.00p 13,234.88p 13,297.50p 45962
09/02/2022 12,967.50p 13,330.00p 12,900.00p 13,330.00p 58945
08/02/2022 13,057.50p 13,245.00p 12,865.00p 12,937.50p 70940
07/02/2022 12,920.00p 13,155.00p 12,720.00p 13,137.50p 92749
04/02/2022 13,215.00p 13,215.00p 12,795.00p 12,912.50p 51417
03/02/2022 13,255.00p 13,255.00p 13,075.00p 13,202.50p 21570
02/02/2022 13,347.50p 13,380.00p 13,210.00p 13,210.00p 54254
01/02/2022 13,365.00p 13,365.00p 13,220.00p 13,275.00p 4678
31/01/2022 13,260.00p 13,350.00p 13,105.00p 13,285.00p 21107
28/01/2022 13,122.50p 13,122.50p 12,895.00p 13,005.00p 16971
27/01/2022 13,057.50p 13,260.00p 13,025.00p 13,130.00p 7599
26/01/2022 12,892.50p 13,170.00p 12,880.00p 13,155.00p 11677
25/01/2022 12,955.00p 12,955.00p 12,710.00p 12,837.50p 16900
24/01/2022 13,135.00p 13,135.00p 12,690.00p 12,792.50p 25747
21/01/2022 13,342.50p 13,380.00p 13,105.00p 13,250.00p 18193
20/01/2022 13,140.00p 13,435.00p 13,055.00p 13,305.00p 13082
19/01/2022 12,825.00p 13,155.00p 12,760.00p 13,015.00p 17235
18/01/2022 12,960.00p 12,960.00p 12,765.00p 12,890.00p 5364
17/01/2022 13,172.50p 13,200.00p 12,980.00p 12,992.50p 17474
14/01/2022 13,342.50p 13,390.00p 13,195.00p 13,280.00p 17040
13/01/2022 13,302.50p 13,435.00p 13,290.00p 13,375.00p 33678
12/01/2022 13,090.00p 13,290.00p 12,955.00p 13,282.50p 57003
10/01/2022 13,230.00p 13,230.00p 12,955.00p 12,992.50p 4707
07/01/2022 13,442.50p 13,442.50p 13,125.00p 13,170.00p 36782
06/01/2022 13,590.00p 13,620.00p 13,620.00p 13,620.00p 0
05/01/2022 13,590.00p 13,620.00p 13,450.00p 13,620.00p 1872
04/01/2022 13,477.50p 13,660.00p 13,477.50p 13,620.00p 20707
31/12/2021 13,472.50p 13,437.50p 13,437.50p 13,437.50p 0
30/12/2021 13,472.50p 13,535.00p 13,380.00p 13,437.50p 31484
29/12/2021 13,447.50p 13,495.00p 13,390.00p 13,447.50p 7740
24/12/2021 13,197.50p 13,197.50p 13,197.50p 13,197.50p 0
23/12/2021 13,197.50p 13,265.00p 13,150.00p 13,197.50p 5669
22/12/2021 13,115.00p 13,170.00p 13,017.50p 13,017.50p 10881
21/12/2021 13,015.00p 13,240.00p 13,015.00p 13,075.00p 43118
20/12/2021 12,897.50p 13,080.00p 12,830.00p 12,972.50p 29779
17/12/2021 13,030.00p 13,085.00p 12,855.00p 12,960.00p 41033
16/12/2021 13,082.50p 13,110.00p 12,990.00p 13,107.50p 14351
15/12/2021 12,917.50p 13,095.00p 12,917.50p 13,017.50p 15950
14/12/2021 12,987.50p 13,130.00p 12,805.00p 12,895.00p 15597
13/12/2021 13,190.00p 13,230.00p 12,920.00p 12,960.00p 778066
10/12/2021 13,257.50p 13,280.00p 13,165.00p 13,220.00p 170235
09/12/2021 13,455.00p 13,495.00p 13,255.00p 13,295.00p 12157
08/12/2021 13,580.00p 13,580.00p 13,375.00p 13,440.00p 12136
07/12/2021 13,587.50p 13,690.00p 13,525.00p 13,602.50p 6819
06/12/2021 13,557.50p 13,665.00p 13,350.00p 13,427.50p 8646
03/12/2021 13,717.50p 13,750.00p 13,472.50p 13,472.50p 2127
02/12/2021 13,830.00p 13,830.00p 13,570.00p 13,725.00p 3168
01/12/2021 13,785.00p 13,895.00p 13,660.00p 13,862.50p 3552
30/11/2021 13,507.50p 13,840.00p 13,435.00p 13,600.00p 6467
29/11/2021 13,630.00p 13,700.00p 13,525.00p 13,525.00p 4384
26/11/2021 13,827.50p 13,875.00p 13,585.00p 13,682.50p 9384
25/11/2021 14,125.00p 14,205.00p 14,045.00p 14,205.00p 9726
24/11/2021 14,027.50p 14,195.00p 13,950.00p 14,075.00p 6458
23/11/2021 14,325.00p 14,325.00p 14,020.00p 14,052.50p 4229
22/11/2021 14,657.50p 14,665.00p 14,315.00p 14,422.50p 17418
19/11/2021 14,690.00p 14,700.00p 14,535.00p 14,667.50p 4745
18/11/2021 14,665.00p 14,690.00p 14,550.00p 14,645.00p 29048
17/11/2021 14,425.00p 14,680.00p 14,400.00p 14,550.00p 24204
16/11/2021 13,975.00p 14,560.00p 13,975.00p 14,432.50p 29724
15/11/2021 14,147.50p 14,147.50p 13,915.00p 14,010.00p 24191
12/11/2021 13,830.00p 13,901.11p 13,590.00p 13,835.00p 48251
11/11/2021 14,212.50p 14,212.50p 13,745.00p 13,822.50p 6250
10/11/2021 14,135.00p 14,260.00p 14,105.00p 14,192.50p 8050
09/11/2021 14,007.50p 14,170.00p 14,007.50p 14,047.50p 15147
08/11/2021 14,145.00p 14,145.00p 13,980.00p 13,980.00p 5021
05/11/2021 13,972.50p 14,100.00p 13,892.50p 13,892.50p 2527
04/11/2021 13,767.50p 14,020.00p 13,767.50p 13,892.50p 7578
03/11/2021 13,805.00p 13,810.00p 13,667.50p 13,697.50p 4170
02/11/2021 13,727.50p 13,960.00p 13,705.00p 13,832.50p 17018
01/11/2021 13,727.50p 13,770.00p 13,605.00p 13,687.50p 5596
29/10/2021 13,875.00p 13,965.00p 13,670.00p 13,715.00p 6766
28/10/2021 13,832.50p 13,950.00p 13,832.50p 13,862.50p 6166
27/10/2021 13,910.00p 14,000.00p 13,885.00p 14,000.00p 116850
26/10/2021 14,000.00p 14,130.00p 13,930.00p 14,055.00p 4675
25/10/2021 13,985.00p 14,190.00p 13,985.00p 14,107.50p 8742
22/10/2021 13,985.00p 14,000.00p 13,895.00p 13,917.50p 9476
21/10/2021 13,810.00p 14,030.00p 13,745.00p 13,917.50p 7625
20/10/2021 13,997.50p 14,085.00p 13,625.00p 13,742.50p 15045
19/10/2021 13,875.00p 14,005.00p 13,815.00p 13,902.50p 15939
18/10/2021 13,805.00p 13,837.50p 13,760.00p 13,792.50p 14593
15/10/2021 13,815.00p 13,850.00p 13,760.00p 13,780.00p 16220
14/10/2021 13,650.00p 13,835.00p 13,650.00p 13,792.50p 15199
13/10/2021 13,597.50p 13,775.00p 13,575.00p 13,707.50p 8812
12/10/2021 13,272.50p 13,655.00p 13,272.50p 13,570.00p 13989
11/10/2021 13,265.00p 13,265.00p 13,058.69p 13,125.00p 111926
08/10/2021 13,522.50p 13,522.50p 13,210.00p 13,292.50p 8262
07/10/2021 13,167.50p 13,430.00p 13,167.50p 13,387.50p 11719
06/10/2021 13,047.50p 13,235.00p 12,940.00p 13,200.00p 22877
05/10/2021 13,137.50p 13,175.00p 13,080.00p 13,137.50p 13246
04/10/2021 13,437.50p 13,437.50p 13,142.50p 13,142.50p 181161
01/10/2021 13,145.00p 13,462.50p 13,015.00p 13,462.50p 12426
30/09/2021 13,117.50p 13,320.00p 13,115.00p 13,115.00p 12370
29/09/2021 13,137.50p 13,250.00p 13,040.00p 13,115.00p 18637
28/09/2021 13,442.50p 13,442.50p 13,155.00p 13,202.50p 20588
27/09/2021 13,572.50p 13,655.00p 13,445.00p 13,542.50p 9152
24/09/2021 13,665.00p 13,665.00p 13,397.50p 13,397.50p 6689
23/09/2021 13,467.50p 13,670.00p 13,467.50p 13,545.00p 23315
22/09/2021 13,450.00p 13,600.00p 13,370.00p 13,370.00p 332754
21/09/2021 13,272.50p 13,445.00p 13,255.00p 13,385.00p 27927
20/09/2021 13,530.00p 13,575.00p 13,247.50p 13,247.50p 28251
17/09/2021 13,885.00p 13,915.00p 13,650.00p 13,732.50p 106321
16/09/2021 14,060.00p 14,060.00p 13,840.00p 13,857.50p 16028
15/09/2021 14,250.00p 14,250.00p 13,955.00p 14,022.50p 7241
14/09/2021 14,252.50p 14,320.00p 14,235.00p 14,250.00p 16226
13/09/2021 14,275.00p 14,390.00p 14,190.00p 14,372.50p 15939

*Close Price adjusted for both dividends and splits