Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
18/04/2019 16,050.00p 16,050.00p 15,940.00p 15,940.00p 35
17/04/2019 16,330.00p 16,330.00p 15,940.00p 15,940.00p 3988
16/04/2019 16,270.00p 16,340.00p 16,265.00p 16,270.00p 6755
15/04/2019 16,110.00p 16,220.00p 16,080.00p 16,145.00p 4746
12/04/2019 16,295.00p 16,295.00p 16,010.00p 16,100.00p 1810
11/04/2019 16,315.00p 16,320.00p 16,200.00p 16,295.00p 7867
10/04/2019 16,030.00p 16,300.00p 16,030.00p 16,235.00p 18840
09/04/2019 16,145.00p 16,145.00p 16,000.00p 16,025.00p 4698
08/04/2019 16,150.00p 16,200.00p 16,090.00p 16,140.00p 1596
05/04/2019 16,170.00p 16,180.00p 15,970.00p 16,075.00p 19293
04/04/2019 16,270.00p 16,290.00p 16,150.00p 16,210.00p 6514
03/04/2019 16,285.00p 16,285.00p 16,130.00p 16,215.00p 4069
02/04/2019 16,090.00p 16,170.00p 16,070.00p 16,090.00p 4287
01/04/2019 16,175.00p 16,175.00p 16,070.00p 16,075.00p 15939
29/03/2019 16,030.00p 16,200.00p 15,970.00p 16,115.00p 23172
28/03/2019 15,860.00p 15,990.00p 15,860.00p 15,870.00p 5641
27/03/2019 15,780.00p 15,850.00p 15,652.00p 15,770.00p 8752
26/03/2019 15,750.00p 15,820.00p 15,730.00p 15,790.00p 2595
25/03/2019 15,630.00p 15,750.00p 15,630.00p 15,630.00p 47240
22/03/2019 15,755.00p 15,755.00p 15,580.00p 15,705.00p 10838
21/03/2019 16,080.00p 16,080.00p 16,004.00p 16,035.00p 13965
20/03/2019 16,010.00p 16,120.00p 16,000.00p 16,050.00p 8247
19/03/2019 15,975.00p 16,020.00p 15,900.00p 15,960.00p 7741
18/03/2019 16,080.00p 16,150.00p 15,880.00p 15,920.00p 12526
15/03/2019 15,910.00p 16,100.00p 15,910.00p 16,060.00p 19167
14/03/2019 15,715.00p 15,970.00p 15,715.00p 15,925.00p 3243
13/03/2019 15,675.00p 15,720.00p 15,550.00p 15,630.00p 7663
12/03/2019 15,300.00p 15,690.00p 15,300.00p 15,680.00p 21461
11/03/2019 15,070.00p 15,255.00p 15,070.00p 15,255.00p 962
08/03/2019 14,875.00p 15,140.00p 14,875.00p 15,130.00p 1715
07/03/2019 14,905.00p 14,945.00p 14,860.00p 14,945.00p 10049
06/03/2019 15,025.00p 15,070.00p 14,966.00p 15,070.00p 5416
05/03/2019 14,900.00p 15,080.00p 14,900.00p 15,055.00p 17615
04/03/2019 14,635.00p 14,780.00p 14,635.00p 14,750.00p 843
01/03/2019 14,990.00p 14,990.00p 14,680.00p 14,710.00p 11137
28/02/2019 15,060.00p 15,060.00p 14,890.00p 14,970.00p 17050
27/02/2019 15,165.00p 15,165.00p 15,010.00p 15,040.00p 10952
26/02/2019 14,970.00p 15,200.00p 14,970.00p 15,155.00p 12193
25/02/2019 15,270.00p 15,300.00p 14,960.00p 14,960.00p 546
22/02/2019 15,130.00p 15,260.00p 15,110.00p 15,240.00p 10031
21/02/2019 15,165.00p 15,250.00p 15,100.00p 15,245.00p 4748
20/02/2019 15,175.00p 15,260.00p 15,115.00p 15,115.00p 11815
19/02/2019 15,185.00p 15,240.00p 15,090.00p 15,210.00p 33348
18/02/2019 15,235.00p 15,235.00p 15,030.00p 15,110.00p 6636
15/02/2019 14,840.00p 15,170.00p 14,840.00p 15,170.00p 10496
14/02/2019 14,880.00p 14,960.00p 14,650.00p 14,850.00p 11794
13/02/2019 14,700.00p 14,700.00p 14,580.00p 14,630.00p 10949
12/02/2019 15,020.00p 15,020.00p 14,635.00p 14,725.00p 29611
11/02/2019 15,055.00p 15,055.00p 14,930.00p 15,015.00p 8041
08/02/2019 14,990.00p 15,090.00p 14,910.00p 14,980.00p 4351
07/02/2019 15,195.00p 15,280.00p 15,020.00p 15,110.00p 2302
06/02/2019 15,405.00p 15,430.00p 15,170.00p 15,175.00p 8656
05/02/2019 15,210.00p 15,320.00p 15,200.00p 15,215.00p 4210
04/02/2019 15,125.00p 15,170.00p 15,030.00p 15,125.00p 8345
01/02/2019 15,115.00p 15,145.00p 15,020.00p 15,145.00p 38169
31/01/2019 15,095.00p 15,150.00p 14,960.00p 15,095.00p 12797
30/01/2019 14,830.00p 15,090.00p 14,830.00p 15,000.00p 4984
29/01/2019 14,775.00p 14,870.00p 14,775.00p 14,790.00p 46902
28/01/2019 14,830.00p 14,830.00p 14,720.00p 14,830.00p 3283
25/01/2019 14,805.00p 14,870.00p 14,750.00p 14,805.00p 6239
24/01/2019 14,875.00p 14,875.00p 14,730.00p 14,875.00p 4170
23/01/2019 14,980.00p 15,000.00p 14,770.00p 14,810.00p 11348
22/01/2019 14,610.00p 14,960.00p 14,610.00p 14,960.00p 1142
21/01/2019 14,550.00p 14,610.00p 14,530.00p 14,555.00p 13524
18/01/2019 14,580.00p 14,700.00p 14,580.00p 14,580.00p 1085
17/01/2019 14,730.00p 14,730.00p 14,560.00p 14,560.00p 298
16/01/2019 14,695.00p 14,930.00p 14,535.00p 14,850.00p 14701
15/01/2019 14,610.00p 14,650.00p 14,510.00p 14,630.00p 14845
14/01/2019 14,340.00p 14,615.00p 14,340.00p 14,540.00p 1661
11/01/2019 14,350.00p 14,530.00p 14,340.00p 14,525.00p 3592
10/01/2019 14,265.00p 14,355.00p 14,265.00p 14,270.00p 2351
09/01/2019 14,280.00p 14,320.00p 14,220.00p 14,280.00p 3046
08/01/2019 14,105.00p 14,340.00p 14,100.00p 14,265.00p 1099
07/01/2019 13,990.00p 14,120.00p 13,990.00p 14,100.00p 2867
04/01/2019 13,685.00p 13,970.00p 13,685.00p 13,905.00p 2010
03/01/2019 13,750.00p 13,750.00p 13,650.00p 13,660.00p 3098
02/01/2019 13,695.00p 13,720.00p 13,620.00p 13,620.00p 2114
31/12/2018 13,420.00p 13,705.00p 13,705.00p 13,705.00p 0
28/12/2018 13,420.00p 13,720.00p 13,420.00p 13,705.00p 2045
27/12/2018 13,585.00p 13,585.00p 13,360.00p 13,430.00p 1905
24/12/2018 13,675.00p 13,670.00p 13,670.00p 13,670.00p 0
21/12/2018 13,675.00p 13,675.00p 13,370.00p 13,670.00p 2167
20/12/2018 13,840.00p 13,840.00p 13,640.00p 13,670.00p 12221
19/12/2018 14,015.00p 14,015.00p 13,900.00p 13,970.00p 193
18/12/2018 13,765.00p 13,990.00p 13,741.00p 13,945.00p 9034
17/12/2018 13,940.00p 13,940.00p 13,810.00p 13,935.00p 1384
14/12/2018 13,890.00p 13,940.00p 13,830.00p 13,885.00p 3998
13/12/2018 13,895.00p 13,930.00p 13,760.00p 13,870.00p 463
12/12/2018 13,770.00p 13,880.00p 13,770.00p 13,770.00p 2415
11/12/2018 13,730.00p 13,730.00p 13,600.00p 13,680.00p 1359
10/12/2018 13,630.00p 13,630.00p 13,440.00p 13,610.00p 4532
07/12/2018 13,725.00p 13,870.00p 13,610.00p 13,700.00p 8410
06/12/2018 13,650.00p 13,650.00p 13,390.00p 13,475.00p 5439
05/12/2018 13,350.00p 13,490.00p 13,350.00p 13,475.00p 185
04/12/2018 13,805.00p 13,805.00p 13,380.00p 13,430.00p 4044
03/12/2018 13,910.00p 13,910.00p 13,530.00p 13,570.00p 38887
30/11/2018 13,460.00p 13,737.69p 13,460.00p 13,620.00p 89060
29/11/2018 13,390.00p 13,535.00p 13,390.00p 13,510.00p 1147
28/11/2018 13,155.00p 13,330.00p 13,155.00p 13,265.00p 3523
27/11/2018 13,190.00p 13,240.00p 13,140.00p 13,210.00p 3232
26/11/2018 13,015.00p 13,170.00p 13,015.00p 13,170.00p 4336
23/11/2018 13,200.00p 13,300.00p 12,890.00p 13,020.00p 19362
22/11/2018 13,135.00p 13,170.00p 12,960.00p 12,960.00p 302
21/11/2018 12,925.00p 13,185.00p 12,909.00p 13,110.00p 92180
20/11/2018 13,565.00p 13,565.00p 12,790.00p 12,790.00p 5013
19/11/2018 13,825.00p 13,870.00p 13,620.00p 13,620.00p 12663
16/11/2018 13,660.00p 13,850.00p 13,660.00p 13,795.00p 1481
15/11/2018 13,720.00p 13,890.00p 13,640.00p 13,700.00p 2816
14/11/2018 13,620.00p 13,870.00p 13,620.00p 13,870.00p 27390
13/11/2018 13,875.00p 13,875.00p 13,650.00p 13,730.00p 6318
12/11/2018 14,065.00p 14,085.00p 13,925.00p 13,925.00p 21056
09/11/2018 13,940.00p 14,110.00p 13,940.00p 14,085.00p 5832
08/11/2018 13,915.00p 14,075.00p 13,815.00p 14,075.00p 5073
07/11/2018 13,630.00p 13,920.00p 13,630.00p 13,815.00p 3179
06/11/2018 13,570.00p 13,610.00p 13,570.00p 13,570.00p 3007
05/11/2018 13,470.00p 13,620.00p 13,460.00p 13,470.00p 11096
02/11/2018 13,495.00p 13,520.00p 13,375.00p 13,375.00p 338
01/11/2018 13,395.00p 13,470.00p 13,375.00p 13,375.00p 22553
31/10/2018 13,390.00p 13,550.00p 13,380.00p 13,550.00p 2971
30/10/2018 13,210.00p 13,330.00p 13,195.00p 13,195.00p 3092
29/10/2018 13,085.00p 13,220.00p 13,010.00p 13,220.00p 0
26/10/2018 12,990.00p 13,090.00p 12,990.00p 13,010.00p 2378
25/10/2018 12,840.00p 13,070.00p 12,840.00p 12,985.00p 1157
24/10/2018 12,885.00p 13,120.00p 12,885.00p 13,020.00p 1240
23/10/2018 13,230.00p 13,230.00p 12,847.50p 12,950.00p 5506
22/10/2018 13,345.00p 13,410.00p 13,260.00p 13,370.00p 2060
19/10/2018 13,410.00p 13,410.00p 13,220.00p 13,270.00p 9278
18/10/2018 13,425.00p 13,480.00p 13,370.00p 13,420.00p 3324
17/10/2018 13,350.00p 13,410.00p 13,350.00p 13,370.00p 1289
16/10/2018 12,900.00p 13,260.00p 12,900.00p 13,180.00p 81
15/10/2018 13,070.00p 13,095.00p 12,917.50p 12,935.00p 2204
12/10/2018 13,250.00p 13,400.00p 13,095.00p 13,110.00p 12603
11/10/2018 13,465.00p 13,465.00p 13,270.00p 13,290.00p 4686
10/10/2018 13,705.00p 13,720.00p 13,545.00p 13,570.00p 1950
09/10/2018 13,585.00p 13,797.50p 13,585.00p 13,655.00p 14724
08/10/2018 13,380.00p 13,660.00p 13,380.00p 13,575.00p 7827
05/10/2018 13,710.00p 13,710.00p 13,430.00p 13,430.00p 4002
04/10/2018 13,990.00p 13,990.00p 13,740.00p 13,835.00p 2094
03/10/2018 13,865.00p 14,012.00p 13,865.00p 14,010.00p 7987
02/10/2018 13,580.00p 13,830.00p 13,580.00p 13,725.00p 1093
01/10/2018 13,530.00p 13,550.00p 13,490.00p 13,550.00p 0
28/09/2018 13,640.00p 13,640.00p 13,470.00p 13,490.00p 1621
27/09/2018 13,720.00p 13,720.00p 13,630.00p 13,720.00p 320
26/09/2018 13,700.00p 13,750.00p 13,685.00p 13,685.00p 5412
25/09/2018 13,895.00p 13,895.00p 13,630.00p 13,700.00p 167
24/09/2018 14,075.00p 14,075.00p 13,740.50p 13,870.00p 7908
21/09/2018 13,975.00p 14,130.00p 13,975.00p 14,115.00p 8174
20/09/2018 13,885.00p 13,885.00p 13,746.00p 13,860.00p 9079
19/09/2018 13,955.00p 13,955.00p 13,860.00p 13,935.00p 1125
18/09/2018 14,175.00p 14,175.00p 13,980.00p 14,030.00p 1277
17/09/2018 13,900.00p 14,170.00p 13,900.00p 14,060.00p 1415
14/09/2018 13,940.00p 13,955.00p 13,940.00p 13,955.00p 2551
13/09/2018 13,985.00p 14,000.00p 13,910.00p 13,985.00p 7601
12/09/2018 13,875.00p 13,940.00p 13,875.00p 13,890.00p 19
11/09/2018 13,935.00p 13,935.00p 13,770.00p 13,770.00p 3906
10/09/2018 13,925.00p 13,980.50p 13,920.00p 13,920.00p 2247
07/09/2018 13,940.00p 14,030.50p 13,933.00p 13,935.00p 6916
06/09/2018 14,045.00p 14,070.00p 13,940.00p 14,035.00p 1375
05/09/2018 14,110.00p 14,110.00p 14,050.00p 14,110.00p 1000
04/09/2018 14,160.00p 14,180.00p 14,130.00p 14,155.00p 1886
03/09/2018 14,245.00p 14,270.00p 14,170.00p 14,260.00p 4078
31/08/2018 14,310.00p 14,325.00p 14,245.00p 14,325.00p 0
30/08/2018 14,325.00p 14,350.00p 14,300.00p 14,330.00p 704
29/08/2018 14,430.00p 14,460.00p 14,430.00p 14,440.00p 2
28/08/2018 14,375.00p 14,510.00p 14,360.00p 14,375.00p 1052
24/08/2018 14,270.00p 14,325.00p 14,270.00p 14,270.00p 3643
23/08/2018 14,320.00p 14,330.00p 14,295.00p 14,320.00p 229
22/08/2018 14,360.00p 14,410.00p 14,270.00p 14,330.00p 1789
21/08/2018 14,145.00p 14,620.00p 14,145.00p 14,470.00p 164680
20/08/2018 13,900.00p 14,025.00p 13,825.00p 14,025.00p 14570
17/08/2018 13,790.00p 13,900.00p 13,790.00p 13,825.00p 307
16/08/2018 13,570.00p 13,830.00p 13,570.00p 13,745.00p 2321
15/08/2018 13,650.00p 13,655.00p 13,610.00p 13,610.00p 0
14/08/2018 13,835.00p 13,845.00p 13,615.00p 13,655.00p 542
13/08/2018 13,885.00p 13,885.00p 13,820.00p 13,845.00p 2643
10/08/2018 13,855.00p 13,890.00p 13,855.00p 13,860.00p 431
09/08/2018 13,895.00p 13,930.00p 13,895.00p 13,910.00p 0
08/08/2018 13,840.00p 13,910.00p 13,765.00p 13,910.00p 0
07/08/2018 13,945.00p 13,945.00p 13,810.00p 13,910.00p 0
06/08/2018 13,970.00p 13,975.00p 13,810.00p 13,810.00p 5572
03/08/2018 13,870.00p 13,900.00p 13,860.00p 13,860.00p 1560
02/08/2018 13,640.00p 13,830.00p 13,640.00p 13,785.00p 4240
01/08/2018 13,580.00p 13,620.00p 13,557.50p 13,610.00p 2595
31/07/2018 13,585.00p 13,670.00p 13,570.00p 13,570.00p 616
30/07/2018 13,675.00p 13,675.00p 13,610.00p 13,610.00p 3
27/07/2018 13,635.00p 13,685.00p 13,635.00p 13,685.00p 61
26/07/2018 13,575.00p 13,585.00p 13,550.00p 13,585.00p 0
25/07/2018 13,495.00p 13,590.00p 13,495.00p 13,550.00p 14
24/07/2018 13,430.00p 13,590.00p 13,430.00p 13,580.00p 51
23/07/2018 13,475.00p 13,475.00p 13,430.00p 13,460.00p 0
20/07/2018 13,485.00p 13,485.00p 13,430.00p 13,430.00p 1210
19/07/2018 13,615.00p 13,615.00p 13,540.00p 13,540.00p 350
18/07/2018 13,670.00p 13,670.00p 13,560.00p 13,610.00p 2115
17/07/2018 13,745.00p 13,745.00p 13,580.00p 13,640.00p 1718
16/07/2018 13,645.00p 13,795.00p 13,645.00p 13,795.00p 925
13/07/2018 13,685.00p 13,685.00p 13,610.00p 13,670.00p 10286
12/07/2018 13,605.00p 13,605.00p 13,545.00p 13,545.00p 703
11/07/2018 13,620.00p 13,650.00p 13,575.00p 13,575.00p 0
10/07/2018 13,560.00p 13,650.00p 13,510.00p 13,650.00p 4251
09/07/2018 13,480.00p 13,510.00p 13,425.00p 13,510.00p 0

*Close Price adjusted for both dividends and splits