Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
23/07/2014 9,680.00p 9,680.00p 9,598.50p 9,812.50p 10256
22/07/2014 9,480.50p 9,600.00p 9,480.50p 9,812.50p 2378
21/07/2014 9,538.00p 9,812.50p 9,347.00p 9,812.50p 0
18/07/2014 9,568.00p 9,587.50p 9,488.50p 9,812.50p 158
17/07/2014 9,543.00p 9,812.50p 9,451.00p 9,812.50p 0
16/07/2014 9,451.00p 9,527.50p 9,451.00p 9,812.50p 2447
15/07/2014 9,543.50p 9,812.50p 9,426.00p 9,812.50p 0
14/07/2014 9,520.00p 9,610.00p 9,466.50p 9,812.50p 237
11/07/2014 9,578.00p 9,578.00p 9,329.50p 9,812.50p 112
10/07/2014 9,523.50p 9,540.00p 9,455.50p 9,812.50p 10869
09/07/2014 9,468.00p 9,825.50p 9,420.50p 9,812.50p 0
08/07/2014 9,658.50p 9,825.50p 9,420.50p 9,812.50p 0
07/07/2014 9,620.50p 9,825.50p 9,485.00p 9,812.50p 0
04/07/2014 9,738.00p 9,825.50p 9,485.00p 9,812.50p 0
03/07/2014 9,485.00p 9,685.00p 9,485.00p 9,812.50p 29852
02/07/2014 9,406.00p 9,523.00p 9,392.50p 9,812.50p 1980
01/07/2014 9,407.50p 9,812.50p 9,289.00p 9,812.50p 0
30/06/2014 9,428.00p 9,428.00p 9,317.00p 9,812.50p 32
27/06/2014 9,425.50p 9,812.50p 9,274.00p 9,812.50p 0
26/06/2014 9,391.00p 9,812.50p 9,274.00p 9,812.50p 0
25/06/2014 9,475.50p 9,475.50p 9,274.00p 9,812.50p 744
24/06/2014 9,473.00p 9,812.50p 9,279.00p 9,812.50p 0
23/06/2014 9,365.00p 9,812.50p 9,279.00p 9,812.50p 0
20/06/2014 9,362.50p 9,812.50p 9,279.00p 9,812.50p 0
19/06/2014 9,333.00p 9,371.87p 9,333.00p 9,812.50p 4684
18/06/2014 9,394.50p 9,394.50p 9,257.78p 9,812.50p 219
17/06/2014 9,455.00p 9,812.50p 9,276.00p 9,812.50p 0
16/06/2014 9,742.50p 9,742.50p 9,311.50p 9,812.50p 4408
13/06/2014 9,692.00p 9,692.00p 9,604.50p 9,812.50p 2849
12/06/2014 9,696.00p 9,856.50p 9,650.00p 9,812.50p 0
11/06/2014 9,856.50p 9,856.50p 9,650.00p 9,812.50p 276
10/06/2014 9,913.50p 10,013.50p 9,753.50p 9,812.50p 0
09/06/2014 9,753.50p 9,912.50p 9,753.50p 9,812.50p 127201
06/06/2014 9,625.00p 9,812.50p 9,555.50p 9,812.50p 0
05/06/2014 9,625.50p 9,632.50p 9,610.00p 9,812.50p 4889
04/06/2014 9,642.50p 9,650.00p 9,639.52p 9,812.50p 4620
03/06/2014 9,763.00p 9,763.00p 9,650.00p 9,812.50p 5698
02/06/2014 9,725.50p 9,725.50p 9,680.00p 9,812.50p 8847
30/05/2014 9,665.50p 9,720.97p 9,650.00p 9,812.50p 8026
29/05/2014 9,625.00p 9,812.50p 9,508.50p 9,812.50p 0
28/05/2014 9,561.00p 9,812.50p 9,508.50p 9,812.50p 0
27/05/2014 9,510.00p 9,622.50p 9,510.00p 9,812.50p 11
23/05/2014 9,490.00p 9,812.50p 9,375.00p 9,812.50p 0
22/05/2014 9,468.00p 9,495.00p 9,375.00p 9,812.50p 3168
21/05/2014 9,447.50p 9,447.50p 9,319.50p 9,812.50p 2214
20/05/2014 9,740.00p 9,740.00p 9,390.50p 9,812.50p 146
19/05/2014 9,685.50p 9,725.00p 9,614.50p 9,812.50p 96
16/05/2014 9,650.00p 9,652.50p 9,556.50p 9,812.50p 104
15/05/2014 9,837.00p 9,837.00p 9,597.50p 9,812.50p 322
14/05/2014 9,876.50p 9,976.50p 9,672.50p 9,812.50p 0
13/05/2014 9,844.00p 9,875.00p 9,762.50p 9,875.00p 1347
12/05/2014 9,775.50p 9,831.00p 9,737.50p 9,800.00p 259
09/05/2014 9,668.00p 9,700.00p 9,589.50p 9,700.00p 6074
08/05/2014 9,657.50p 9,705.00p 9,579.00p 9,700.00p 20
07/05/2014 9,680.00p 9,680.00p 9,625.00p 9,625.00p 8804
06/05/2014 9,640.50p 9,640.50p 9,511.50p 9,600.00p 34239
02/05/2014 9,545.50p 9,550.00p 9,532.50p 9,487.50p 408
01/05/2014 9,525.00p 9,538.00p 9,487.50p 9,487.50p 0
30/04/2014 9,538.00p 9,538.00p 9,490.00p 9,487.50p 102
29/04/2014 9,555.50p 9,555.50p 9,446.00p 9,487.50p 570
28/04/2014 9,546.00p 9,546.00p 9,446.00p 9,487.50p 112
25/04/2014 9,415.00p 9,528.00p 9,415.00p 9,487.50p 3448
24/04/2014 9,407.00p 9,497.00p 9,283.00p 9,412.50p 0
23/04/2014 9,497.00p 9,497.00p 9,283.00p 9,362.50p 10826
22/04/2014 9,540.50p 9,540.50p 9,102.50p 9,462.50p 0
17/04/2014 9,272.50p 9,350.00p 9,102.50p 9,350.00p 0
16/04/2014 9,215.00p 9,250.00p 9,102.50p 9,250.00p 0
15/04/2014 9,224.50p 9,224.50p 9,102.50p 9,125.00p 6654
14/04/2014 9,117.50p 9,200.00p 9,085.00p 9,200.00p 5807
11/04/2014 9,095.00p 9,461.00p 9,011.00p 9,075.00p 312
10/04/2014 9,272.50p 9,333.00p 9,122.00p 9,150.00p 0
09/04/2014 9,165.00p 9,242.50p 9,122.00p 9,237.50p 4536
08/04/2014 9,227.50p 9,298.50p 9,047.00p 9,150.00p 0
07/04/2014 9,107.50p 9,212.50p 9,080.00p 9,212.50p 400
04/04/2014 9,197.50p 9,271.50p 9,087.00p 9,200.00p 0
03/04/2014 9,192.50p 9,269.00p 9,087.00p 9,187.50p 0
02/04/2014 9,172.00p 9,234.00p 9,087.00p 9,187.50p 0
01/04/2014 9,170.00p 9,170.00p 9,087.00p 9,150.00p 97684
31/03/2014 8,967.00p 9,125.00p 8,873.00p 9,125.00p 0
28/03/2014 8,947.50p 8,999.50p 8,873.00p 8,937.50p 0
27/03/2014 8,940.50p 8,940.50p 8,912.50p 8,912.50p 1765
26/03/2014 8,942.50p 8,942.50p 8,845.50p 8,900.00p 218
25/03/2014 8,877.50p 8,962.00p 8,762.50p 8,900.00p 0
24/03/2014 8,962.00p 8,962.00p 8,762.50p 8,850.00p 60000
21/03/2014 8,952.50p 8,952.50p 8,895.00p 8,937.50p 1452
20/03/2014 9,434.50p 9,512.00p 9,167.00p 9,212.50p 0
19/03/2014 9,457.00p 9,510.50p 9,167.00p 9,437.50p 0
18/03/2014 9,429.50p 9,484.50p 9,167.00p 9,412.50p 0
17/03/2014 9,222.50p 9,427.50p 9,167.00p 9,387.50p 0
14/03/2014 9,277.50p 9,427.50p 9,167.00p 9,200.00p 0
13/03/2014 9,302.50p 9,427.50p 9,212.00p 9,312.50p 0
12/03/2014 9,427.50p 9,427.50p 9,212.00p 9,287.50p 186
11/03/2014 9,432.50p 9,447.50p 9,430.00p 9,437.50p 2448
10/03/2014 9,532.00p 9,535.00p 9,395.00p 9,400.00p 1692
07/03/2014 9,570.00p 9,595.00p 9,454.50p 9,500.00p 1613
06/03/2014 9,527.00p 9,565.00p 9,457.50p 9,537.50p 3590
05/03/2014 9,622.50p 9,691.00p 9,392.00p 9,487.50p 0
04/03/2014 9,482.00p 9,620.50p 9,392.00p 9,587.50p 0
03/03/2014 9,497.00p 9,497.00p 9,392.00p 9,437.50p 12
28/02/2014 9,554.50p 9,625.00p 9,509.00p 9,625.00p 0
27/02/2014 9,557.50p 9,563.30p 9,537.50p 9,537.50p 540
26/02/2014 9,495.00p 9,545.00p 9,447.50p 9,545.00p 50000
25/02/2014 9,469.50p 9,686.00p 9,450.00p 9,500.00p 318055
24/02/2014 9,487.00p 9,490.00p 9,445.00p 9,445.00p 37
21/02/2014 9,495.00p 9,495.00p 9,416.00p 9,480.00p 65000
20/02/2014 9,402.00p 9,498.75p 9,402.00p 9,470.00p 17024
19/02/2014 9,380.50p 9,450.00p 9,380.50p 9,450.00p 14
18/02/2014 9,394.50p 9,405.00p 9,307.00p 9,360.00p 524
17/02/2014 9,292.00p 9,430.00p 9,141.00p 9,430.00p 0
14/02/2014 9,182.50p 9,240.00p 9,141.00p 9,240.00p 2149
13/02/2014 9,172.00p 9,242.50p 8,808.50p 9,210.00p 170
12/02/2014 9,090.00p 9,145.50p 8,808.50p 9,135.00p 0
11/02/2014 9,005.00p 9,085.50p 8,808.50p 9,065.00p 0
10/02/2014 9,042.00p 9,085.50p 8,808.50p 8,970.00p 197
07/02/2014 8,892.00p 8,995.00p 8,808.50p 8,995.00p 0
06/02/2014 8,895.00p 8,895.27p 8,808.50p 8,855.00p 1136
05/02/2014 8,767.00p 8,825.00p 8,685.00p 8,825.00p 0
04/02/2014 8,784.50p 8,784.50p 8,685.00p 8,730.00p 1354
03/02/2014 8,815.00p 8,927.50p 8,720.00p 8,770.00p 73
31/01/2014 8,914.50p 8,927.50p 8,720.00p 8,785.00p 1879
30/01/2014 8,812.00p 8,812.00p 8,737.00p 8,810.00p 1926
29/01/2014 8,960.00p 8,960.00p 8,746.00p 8,775.00p 4891
28/01/2014 8,867.50p 8,917.50p 8,727.00p 8,865.00p 1452
27/01/2014 8,829.50p 8,855.00p 8,829.50p 8,835.00p 1927
24/01/2014 8,927.00p 8,927.00p 8,803.50p 8,810.00p 3372
23/01/2014 8,987.50p 8,990.00p 8,899.50p 8,945.00p 0
22/01/2014 8,954.50p 8,990.00p 8,954.50p 8,990.00p 118140
21/01/2014 9,000.00p 9,000.00p 8,960.00p 8,960.00p 90567
20/01/2014 8,925.00p 8,970.00p 8,874.50p 8,960.00p 700
17/01/2014 8,820.50p 9,000.00p 8,820.50p 9,000.00p 783
16/01/2014 8,802.00p 8,897.00p 8,499.50p 8,820.00p 0
15/01/2014 8,767.00p 8,897.00p 8,499.50p 8,845.00p 0
14/01/2014 8,747.50p 8,894.00p 8,499.50p 8,740.00p 0
13/01/2014 8,824.50p 8,894.00p 8,499.50p 8,805.00p 0
10/01/2014 8,747.50p 8,826.00p 8,499.50p 8,815.00p 252
09/01/2014 8,714.50p 8,826.00p 8,499.50p 8,730.00p 0
08/01/2014 8,744.50p 8,826.00p 8,499.50p 8,695.00p 926
07/01/2014 8,707.50p 8,773.00p 8,499.50p 8,710.00p 648
06/01/2014 8,575.00p 8,742.00p 8,499.50p 8,575.00p 0
03/01/2014 8,607.00p 8,742.00p 8,499.50p 8,640.00p 0
02/01/2014 8,657.00p 8,742.00p 8,499.50p 8,595.00p 0
31/12/2013 8,607.50p 8,615.00p 8,580.50p 8,607.50p 0
30/12/2013 8,580.50p 8,615.00p 8,580.50p 8,615.00p 6800
27/12/2013 8,662.50p 8,705.50p 8,312.50p 8,575.00p 0
24/12/2013 8,582.50p 8,635.50p 8,312.50p 8,582.50p 0
23/12/2013 8,517.50p 8,635.50p 8,312.50p 8,590.00p 3131
20/12/2013 8,567.00p 8,635.50p 8,312.50p 8,530.00p 776
19/12/2013 8,442.00p 8,632.00p 8,312.50p 8,575.00p 0
18/12/2013 8,357.50p 8,632.00p 8,312.50p 8,395.00p 783
17/12/2013 8,462.50p 8,632.00p 8,342.50p 8,345.00p 0
16/12/2013 8,482.00p 8,632.00p 8,349.50p 8,400.00p 0
13/12/2013 8,424.50p 8,632.00p 8,349.50p 8,400.00p 0
12/12/2013 8,420.50p 8,632.00p 8,361.00p 8,435.00p 1489
11/12/2013 8,570.00p 8,632.00p 8,361.00p 8,400.00p 1448
10/12/2013 8,537.00p 8,598.00p 8,450.00p 8,565.00p 771
09/12/2013 8,500.50p 8,530.00p 8,450.00p 8,530.00p 573
06/12/2013 8,397.50p 8,535.00p 8,360.00p 8,455.00p 1771
05/12/2013 8,440.00p 8,440.00p 8,360.00p 8,360.00p 2161
04/12/2013 8,402.00p 8,487.00p 8,333.00p 8,390.00p 0
03/12/2013 8,487.00p 8,487.00p 8,393.50p 8,425.00p 16756
02/12/2013 8,547.50p 8,547.50p 8,450.50p 8,480.00p 63532
29/11/2013 8,552.50p 8,557.50p 8,462.50p 8,499.50p 3876
28/11/2013 8,549.50p 8,601.00p 8,471.00p 8,520.00p 0
27/11/2013 8,549.50p 8,549.50p 8,473.50p 8,525.00p 0
26/11/2013 8,512.50p 8,512.50p 8,505.00p 8,505.00p 2799
25/11/2013 8,525.00p 8,576.50p 8,437.00p 8,475.00p 0
22/11/2013 8,512.50p 8,576.50p 8,454.50p 8,525.00p 4182
21/11/2013 8,575.00p 8,575.00p 8,479.00p 8,510.00p 19686
20/11/2013 8,557.50p 8,695.50p 8,489.50p 8,550.00p 0
19/11/2013 8,620.50p 8,695.50p 8,531.50p 8,570.00p 0
18/11/2013 8,565.00p 8,640.00p 8,536.50p 8,640.00p 90
15/11/2013 8,500.50p 8,554.50p 8,421.50p 8,530.00p 0
14/11/2013 8,554.50p 8,554.50p 8,421.50p 8,480.00p 0
13/11/2013 8,514.50p 8,514.50p 8,421.50p 8,455.00p 712
12/11/2013 8,509.50p 8,509.50p 8,350.00p 8,495.00p 0
11/11/2013 8,402.00p 8,480.00p 8,350.00p 8,480.00p 0
08/11/2013 8,365.00p 8,365.00p 8,350.00p 8,365.00p 45967
07/11/2013 8,467.50p 8,522.00p 8,328.50p 8,377.50p 0
06/11/2013 8,429.50p 8,522.00p 8,328.50p 8,480.00p 0
05/11/2013 8,410.00p 8,522.00p 8,328.50p 8,435.00p 0
04/11/2013 8,495.00p 8,522.00p 8,328.50p 8,415.00p 0
01/11/2013 8,492.00p 8,522.00p 8,427.00p 8,490.00p 0
31/10/2013 8,522.00p 8,522.00p 8,485.00p 8,485.00p 552
30/10/2013 8,580.50p 8,580.50p 8,445.50p 8,535.00p 0
29/10/2013 8,507.50p 8,545.00p 8,445.50p 8,545.00p 0
28/10/2013 8,495.00p 8,525.00p 8,445.50p 8,525.00p 0
25/10/2013 8,469.50p 8,490.00p 8,469.50p 8,490.00p 779
24/10/2013 8,437.50p 8,480.00p 8,393.00p 8,480.00p 0
23/10/2013 8,455.00p 8,459.50p 8,393.00p 8,459.50p 8
22/10/2013 8,447.00p 8,465.00p 8,341.25p 8,465.00p 0
21/10/2013 8,420.50p 8,420.50p 8,341.25p 8,420.50p 21756
18/10/2013 8,242.00p 8,400.00p 8,242.00p 8,400.00p 16404
17/10/2013 8,140.50p 8,235.00p 8,140.50p 8,235.00p 58410
16/10/2013 8,154.50p 8,154.50p 8,092.50p 8,100.00p 47000
15/10/2013 8,162.00p 8,165.00p 8,073.00p 8,165.00p 0
14/10/2013 8,120.00p 8,149.50p 8,073.00p 8,149.50p 34000
11/10/2013 8,154.50p 8,485.00p 8,012.00p 8,149.50p 0
10/10/2013 8,062.50p 8,485.00p 8,012.00p 8,180.50p 0
09/10/2013 8,012.00p 8,485.00p 8,012.00p 8,012.00p 0
08/10/2013 8,100.50p 8,485.00p 8,034.50p 8,034.50p 0

*Close Price adjusted for both dividends and splits