Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
04/02/2020 19,015.00p 19,210.00p 19,015.00p 19,140.00p 2322
03/02/2020 19,065.00p 19,080.00p 18,990.00p 19,040.00p 1340
31/01/2020 18,960.00p 19,140.00p 18,960.00p 19,140.00p 8210
30/01/2020 18,820.00p 18,870.00p 18,710.00p 18,730.00p 6832
29/01/2020 18,965.00p 18,965.00p 18,780.00p 18,880.00p 1582
28/01/2020 19,125.00p 19,125.00p 18,725.00p 18,725.00p 4968
27/01/2020 19,150.00p 19,200.00p 18,970.00p 19,140.00p 4674
24/01/2020 18,920.00p 19,330.00p 18,920.00p 19,260.00p 14159
23/01/2020 18,920.00p 18,950.00p 18,720.00p 18,900.00p 7469
22/01/2020 18,945.00p 19,080.00p 18,800.00p 18,955.00p 12013
21/01/2020 18,800.00p 18,890.00p 18,590.00p 18,770.00p 10628
20/01/2020 19,340.00p 19,340.00p 19,100.00p 19,280.00p 7084
17/01/2020 19,195.00p 19,350.00p 19,140.00p 19,275.00p 5674
16/01/2020 19,035.00p 19,140.00p 19,000.00p 19,055.00p 17157
15/01/2020 19,020.00p 19,020.00p 18,680.00p 18,835.00p 14048
14/01/2020 19,125.00p 19,170.00p 18,910.00p 19,095.00p 11801
13/01/2020 19,200.00p 19,330.00p 19,090.00p 19,160.00p 3687
10/01/2020 19,140.00p 19,140.00p 18,930.00p 19,110.00p 6806
09/01/2020 18,855.00p 19,010.00p 18,710.00p 18,965.00p 19098
08/01/2020 18,675.00p 18,920.00p 18,420.00p 18,920.00p 47810
07/01/2020 19,010.00p 19,010.00p 18,540.00p 18,545.00p 18913
06/01/2020 18,890.00p 18,920.00p 18,920.00p 18,920.00p 0
03/01/2020 18,890.00p 19,040.00p 18,790.00p 18,920.00p 20076
02/01/2020 18,575.00p 18,985.00p 18,575.00p 18,985.00p 12560
31/12/2019 18,900.00p 18,615.00p 18,615.00p 18,615.00p 0
30/12/2019 18,900.00p 18,900.00p 18,490.00p 18,615.00p 22186
27/12/2019 18,550.00p 18,760.00p 18,500.00p 18,750.00p 6103
24/12/2019 18,430.00p 18,535.00p 18,535.00p 18,535.00p 0
23/12/2019 18,430.00p 18,535.00p 18,400.00p 18,535.00p 3822
20/12/2019 18,225.00p 18,550.00p 18,225.00p 18,470.00p 9120
19/12/2019 17,760.00p 18,240.00p 17,760.00p 18,190.00p 13841
18/12/2019 17,580.00p 17,770.00p 17,005.00p 17,760.00p 6129
17/12/2019 17,535.00p 17,640.00p 17,480.00p 17,615.00p 5700
16/12/2019 17,550.00p 17,630.00p 17,475.00p 17,475.00p 15508
13/12/2019 17,875.00p 17,875.00p 17,470.00p 17,480.00p 6837
12/12/2019 17,655.00p 17,900.00p 17,640.00p 17,710.00p 12785
11/12/2019 17,765.00p 17,770.00p 17,570.00p 17,620.00p 27554
10/12/2019 17,710.00p 17,820.00p 17,570.00p 17,650.00p 25372
09/12/2019 17,645.00p 17,700.00p 17,490.00p 17,575.00p 40375
06/12/2019 17,565.00p 17,730.00p 17,560.00p 17,610.00p 13877
05/12/2019 17,460.00p 17,610.00p 17,410.00p 17,515.00p 5073
04/12/2019 17,295.00p 17,410.00p 17,240.00p 17,260.00p 45023
03/12/2019 17,450.00p 17,450.00p 17,120.00p 17,250.00p 4173
02/12/2019 17,455.00p 17,680.00p 17,380.00p 17,500.00p 10050
29/11/2019 17,075.00p 17,440.00p 17,075.00p 17,415.00p 28103
28/11/2019 17,260.00p 17,260.00p 17,040.00p 17,050.00p 19545
27/11/2019 17,445.00p 17,445.00p 17,080.00p 17,195.00p 3978
26/11/2019 17,195.00p 17,440.00p 17,100.00p 17,345.00p 2218
25/11/2019 17,080.00p 17,210.00p 17,060.00p 17,090.00p 7959
22/11/2019 17,110.00p 17,140.00p 16,880.00p 17,010.00p 89183
21/11/2019 17,310.00p 17,320.00p 17,015.00p 17,075.00p 4249
20/11/2019 17,130.00p 17,440.00p 17,130.00p 17,405.00p 15950
19/11/2019 17,140.00p 17,140.00p 17,030.00p 17,080.00p 5495
18/11/2019 16,865.00p 17,090.00p 16,842.00p 16,960.00p 11227
15/11/2019 16,920.00p 16,920.00p 16,695.00p 16,695.00p 4425
14/11/2019 16,885.00p 16,960.00p 16,680.00p 16,715.00p 7953
13/11/2019 16,645.00p 16,920.00p 16,645.00p 16,845.00p 117477
12/11/2019 16,675.00p 16,710.00p 16,535.00p 16,535.00p 22448
11/11/2019 16,770.00p 16,770.00p 16,600.00p 16,630.00p 4783
08/11/2019 16,455.00p 16,970.00p 16,400.00p 16,545.00p 37725
07/11/2019 16,280.00p 16,280.00p 16,040.00p 16,125.00p 10258
06/11/2019 16,145.00p 16,160.00p 16,000.00p 16,040.00p 3222
05/11/2019 16,290.00p 16,290.00p 16,050.00p 16,080.00p 3671
04/11/2019 16,335.00p 16,470.00p 16,150.00p 16,360.00p 20605
01/11/2019 16,295.00p 16,315.00p 16,170.00p 16,315.00p 3309
31/10/2019 16,415.00p 16,420.00p 16,150.00p 16,235.00p 3871
30/10/2019 15,945.00p 16,360.00p 15,945.00p 16,325.00p 1246
29/10/2019 16,120.00p 16,120.00p 15,990.00p 16,055.00p 2539
28/10/2019 16,340.00p 16,350.00p 16,100.00p 16,215.00p 1768
25/10/2019 16,425.00p 16,425.00p 16,270.00p 16,305.00p 1068
24/10/2019 16,345.00p 16,410.00p 16,110.00p 16,305.00p 2816
23/10/2019 16,405.00p 16,405.00p 16,030.00p 16,180.00p 3972
22/10/2019 16,460.00p 16,460.00p 16,230.00p 16,275.00p 3332
21/10/2019 17,185.00p 17,185.00p 16,313.00p 16,470.00p 5489
18/10/2019 17,435.00p 17,435.00p 16,901.00p 17,015.00p 13129
17/10/2019 17,430.00p 17,580.00p 17,430.00p 17,470.00p 9416
16/10/2019 17,460.00p 17,460.00p 17,330.00p 17,380.00p 3901
15/10/2019 17,050.00p 17,500.00p 17,050.00p 17,475.00p 4080
14/10/2019 17,095.00p 17,100.00p 16,950.00p 16,950.00p 2661
11/10/2019 17,045.00p 17,090.00p 16,985.00p 16,985.00p 3212
10/10/2019 17,120.00p 17,200.00p 16,980.00p 17,030.00p 12439
09/10/2019 16,950.00p 17,168.00p 16,950.00p 17,070.00p 718268
08/10/2019 16,910.00p 17,010.00p 16,890.00p 16,950.00p 11437
07/10/2019 17,025.00p 17,060.00p 16,770.00p 16,845.00p 3797
04/10/2019 17,235.00p 17,235.00p 16,755.00p 16,910.00p 1436
03/10/2019 17,140.00p 17,230.00p 17,130.00p 17,185.00p 1581
02/10/2019 17,565.00p 17,565.00p 17,180.00p 17,210.00p 3099
01/10/2019 17,755.00p 17,880.00p 17,520.00p 17,570.00p 7943
30/09/2019 17,765.00p 17,880.00p 17,650.00p 17,745.00p 803
27/09/2019 17,755.00p 17,755.00p 17,690.00p 17,695.00p 390
26/09/2019 17,250.00p 17,600.00p 17,250.00p 17,455.00p 1383
25/09/2019 17,415.00p 17,415.00p 17,170.00p 17,280.00p 2737
24/09/2019 17,265.00p 17,410.00p 17,265.00p 17,365.00p 1750
23/09/2019 17,215.00p 17,400.00p 17,210.00p 17,260.00p 11545
20/09/2019 17,405.00p 17,405.00p 17,300.00p 17,305.00p 1756
19/09/2019 17,440.00p 17,440.00p 17,280.00p 17,415.00p 564
18/09/2019 17,300.00p 17,450.00p 17,250.00p 17,450.00p 10195
17/09/2019 16,655.00p 17,180.00p 16,650.00p 17,180.00p 1547
16/09/2019 17,035.00p 17,035.00p 16,760.00p 16,855.00p 2282
13/09/2019 17,170.00p 17,170.00p 17,010.00p 17,010.00p 346
12/09/2019 17,035.00p 17,220.00p 16,880.00p 17,215.00p 5043
11/09/2019 16,740.00p 17,060.00p 16,630.00p 16,985.00p 15355
10/09/2019 17,190.00p 17,190.00p 16,550.00p 16,560.00p 5512
09/09/2019 17,650.00p 17,650.00p 17,055.00p 17,055.00p 2179
06/09/2019 17,505.00p 17,520.00p 17,260.00p 17,350.00p 11705
05/09/2019 18,240.00p 18,240.00p 17,350.00p 17,350.00p 8250
04/09/2019 18,055.00p 18,170.00p 18,055.00p 18,055.00p 4999
03/09/2019 17,965.00p 18,040.00p 17,960.00p 17,990.00p 1827
02/09/2019 18,160.00p 18,160.00p 17,910.00p 18,030.00p 2135
30/08/2019 18,065.00p 18,070.00p 17,920.00p 18,070.00p 524
29/08/2019 17,945.00p 18,090.00p 17,945.00p 17,980.00p 26498
28/08/2019 17,525.00p 17,835.00p 17,490.00p 17,795.00p 1958
27/08/2019 17,365.00p 17,610.00p 17,270.00p 17,420.00p 142244
23/08/2019 17,665.00p 17,665.00p 17,340.00p 17,340.00p 4918
22/08/2019 17,820.00p 17,990.00p 17,490.00p 17,545.00p 929
21/08/2019 18,225.00p 18,225.00p 17,670.00p 18,010.00p 22507
20/08/2019 17,990.00p 18,230.00p 17,830.00p 18,170.00p 11697
19/08/2019 17,855.00p 17,940.00p 17,790.00p 17,840.00p 1149
16/08/2019 17,650.00p 17,790.00p 17,620.00p 17,745.00p 1295
15/08/2019 17,515.00p 17,780.00p 17,475.00p 17,475.00p 3062
14/08/2019 17,805.00p 17,805.00p 17,470.00p 17,470.00p 5768
13/08/2019 17,375.00p 17,650.00p 17,340.00p 17,590.00p 2187
12/08/2019 17,370.00p 17,480.00p 17,250.00p 17,285.00p 1183
09/08/2019 17,440.00p 17,440.00p 17,220.00p 17,245.00p 1376
08/08/2019 17,360.00p 17,440.00p 17,250.00p 17,250.00p 1690
07/08/2019 17,110.00p 17,400.00p 17,110.00p 17,295.00p 295
06/08/2019 16,940.00p 17,280.00p 16,920.00p 17,155.00p 3055
05/08/2019 17,315.00p 17,315.00p 16,920.00p 16,975.00p 2690
02/08/2019 17,255.00p 17,380.00p 17,255.00p 17,350.00p 3041
01/08/2019 17,040.00p 17,310.00p 17,040.00p 17,220.00p 3173
31/07/2019 17,150.00p 17,150.00p 16,960.00p 16,980.00p 4359
30/07/2019 17,175.00p 17,175.00p 17,050.00p 17,145.00p 1100
29/07/2019 16,890.00p 17,170.00p 16,890.00p 17,110.00p 1026
26/07/2019 17,030.00p 17,040.00p 16,860.00p 17,025.00p 4126
25/07/2019 16,940.00p 17,040.00p 16,900.00p 17,040.00p 4476
24/07/2019 16,875.00p 16,990.00p 16,790.00p 16,915.00p 4958
23/07/2019 16,880.00p 16,880.00p 16,680.00p 16,725.00p 1317
22/07/2019 16,925.00p 16,925.00p 16,530.00p 16,660.00p 5125
19/07/2019 16,975.00p 16,975.00p 16,750.00p 16,850.00p 3859
18/07/2019 16,755.00p 16,850.00p 16,740.00p 16,765.00p 2320
17/07/2019 16,910.00p 16,920.00p 16,840.00p 16,905.00p 562
16/07/2019 17,145.00p 17,145.00p 16,870.00p 16,880.00p 2108
15/07/2019 17,150.00p 17,200.00p 17,090.00p 17,150.00p 131
12/07/2019 16,975.00p 17,090.00p 16,975.00p 16,975.00p 39077
11/07/2019 16,915.00p 17,079.00p 16,915.00p 16,940.00p 8938
10/07/2019 16,970.00p 16,970.00p 16,720.00p 16,920.00p 3068
09/07/2019 16,960.00p 17,040.00p 16,840.00p 16,905.00p 712
08/07/2019 16,780.00p 16,910.00p 16,780.00p 16,780.00p 504
05/07/2019 16,920.00p 16,920.00p 16,690.00p 16,690.00p 200
04/07/2019 16,705.00p 16,870.00p 16,705.00p 16,845.00p 3081
03/07/2019 16,270.00p 16,690.00p 16,270.00p 16,610.00p 11103
02/07/2019 16,140.00p 16,255.00p 16,010.00p 16,255.00p 2118
01/07/2019 15,875.00p 16,000.00p 15,850.00p 15,935.00p 9270
28/06/2019 15,935.00p 15,950.00p 15,680.00p 15,700.00p 2463
27/06/2019 16,225.00p 16,225.00p 15,818.00p 15,845.00p 46105
26/06/2019 16,590.00p 16,590.00p 16,200.00p 16,215.00p 7639
25/06/2019 16,575.00p 16,575.00p 16,460.00p 16,485.00p 304
24/06/2019 16,470.00p 16,606.00p 16,470.00p 16,580.00p 4166
21/06/2019 16,740.00p 16,640.00p 16,640.00p 16,640.00p 0
20/06/2019 16,740.00p 16,740.00p 16,550.00p 16,640.00p 2434
19/06/2019 17,160.00p 17,160.00p 16,635.00p 16,635.00p 29703
18/06/2019 16,980.00p 17,180.00p 16,980.00p 17,180.00p 4585
17/06/2019 17,085.00p 17,100.00p 17,016.00p 17,075.00p 51063
14/06/2019 16,995.00p 17,120.00p 16,900.00p 17,120.00p 13954
13/06/2019 16,790.00p 17,000.00p 16,790.00p 16,985.00p 3383
12/06/2019 16,540.00p 16,830.00p 16,540.00p 16,770.00p 5023
11/06/2019 16,540.00p 16,690.00p 16,490.00p 16,670.00p 8472
10/06/2019 16,465.00p 16,590.00p 16,465.00p 16,490.00p 5387
07/06/2019 16,275.00p 16,480.00p 16,150.00p 16,465.00p 12419
06/06/2019 15,850.00p 16,165.00p 16,165.00p 16,165.00p 0
05/06/2019 15,850.00p 16,230.00p 15,850.00p 16,165.00p 7300
04/06/2019 15,730.00p 16,160.00p 15,580.00p 15,910.00p 14187
03/06/2019 15,560.00p 15,710.00p 15,500.00p 15,705.00p 4827
31/05/2019 15,565.00p 15,610.00p 15,390.00p 15,455.00p 16577
30/05/2019 15,585.00p 15,655.00p 15,655.00p 15,655.00p 0
29/05/2019 15,585.00p 15,660.00p 15,585.00p 15,655.00p 789
28/05/2019 15,840.00p 15,840.00p 15,470.00p 15,655.00p 2781
24/05/2019 15,825.00p 15,830.00p 15,780.00p 15,800.00p 8511
23/05/2019 15,790.00p 15,790.00p 15,720.00p 15,780.00p 10
22/05/2019 16,035.00p 16,035.00p 15,840.00p 15,840.00p 384
21/05/2019 15,925.00p 16,060.00p 15,925.00p 15,975.00p 2903
20/05/2019 15,995.00p 16,080.00p 15,960.00p 16,015.00p 1576
17/05/2019 15,980.00p 16,070.00p 15,890.00p 16,000.00p 5087
16/05/2019 15,920.00p 16,090.00p 15,920.00p 16,070.00p 4184
15/05/2019 15,865.00p 15,990.00p 15,820.00p 15,890.00p 23730
14/05/2019 15,735.00p 15,900.00p 15,710.00p 15,870.00p 11325
13/05/2019 15,655.00p 15,655.00p 15,550.00p 15,560.00p 5666
10/05/2019 15,670.00p 15,850.00p 15,583.00p 15,675.00p 2069
09/05/2019 15,685.00p 15,750.00p 15,660.00p 15,745.00p 342
08/05/2019 15,775.00p 15,810.00p 15,700.00p 15,795.00p 2938
07/05/2019 15,895.00p 15,960.00p 15,695.00p 15,695.00p 2612
03/05/2019 15,975.00p 15,975.00p 15,820.00p 15,830.00p 2673
02/05/2019 15,850.00p 15,930.00p 15,780.00p 15,930.00p 1611
01/05/2019 15,985.00p 16,080.00p 16,080.00p 16,080.00p 0
30/04/2019 15,985.00p 16,080.00p 15,830.00p 16,080.00p 182
29/04/2019 15,880.00p 16,080.00p 15,880.00p 16,080.00p 1431
26/04/2019 16,330.00p 16,330.00p 15,860.00p 15,920.00p 3608
25/04/2019 16,185.00p 16,360.00p 16,130.00p 16,355.00p 12999
24/04/2019 16,030.00p 16,230.00p 16,000.00p 16,190.00p 3047
23/04/2019 16,010.00p 16,020.00p 15,880.00p 16,010.00p 3282

*Close Price adjusted for both dividends and splits