Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
06/07/2018 13,255.00p 13,425.00p 13,255.00p 13,425.00p 695
05/07/2018 13,035.00p 13,280.00p 13,035.00p 13,280.00p 13548
04/07/2018 12,890.00p 13,160.00p 12,890.00p 13,160.00p 329
03/07/2018 12,860.00p 12,910.00p 12,860.00p 12,865.00p 10278
02/07/2018 12,820.00p 12,840.00p 12,785.00p 12,785.00p 3964
29/06/2018 12,785.00p 12,820.00p 12,730.00p 12,730.00p 1812
28/06/2018 12,780.00p 12,780.00p 12,725.00p 12,780.00p 0
27/06/2018 12,780.00p 12,800.00p 12,725.00p 12,725.00p 1132
26/06/2018 12,730.00p 12,745.00p 12,650.00p 12,710.00p 0
25/06/2018 12,660.00p 12,720.00p 12,650.00p 12,650.00p 3355
22/06/2018 12,770.00p 12,645.00p 12,645.00p 12,645.00p 0
21/06/2018 12,770.00p 12,800.00p 12,645.00p 12,645.00p 2297
20/06/2018 12,795.00p 12,810.00p 12,690.00p 12,810.00p 1281
19/06/2018 12,750.00p 12,750.00p 12,690.00p 12,690.00p 7229
18/06/2018 12,770.00p 12,780.00p 12,730.00p 12,775.00p 2974
15/06/2018 12,885.00p 12,960.00p 12,810.00p 12,895.00p 12643
14/06/2018 12,940.00p 12,940.00p 12,789.40p 12,860.00p 15045
13/06/2018 13,045.00p 13,060.00p 12,945.00p 12,960.00p 0
12/06/2018 13,130.00p 13,130.00p 12,945.00p 12,945.00p 450
11/06/2018 13,180.00p 13,208.00p 13,149.50p 13,150.00p 13969
08/06/2018 12,965.00p 13,140.00p 12,965.00p 13,085.00p 6284
07/06/2018 13,040.00p 13,070.00p 13,000.00p 13,000.00p 199467
06/06/2018 12,990.00p 13,020.00p 13,020.00p 13,020.00p 0
05/06/2018 12,990.00p 13,050.00p 12,990.00p 13,020.00p 2621
04/06/2018 12,875.00p 13,040.00p 12,875.00p 13,000.00p 305898
01/06/2018 12,805.00p 12,860.00p 12,750.00p 12,770.00p 14545
31/05/2018 12,790.00p 12,790.00p 12,690.00p 12,780.00p 247
30/05/2018 12,775.00p 12,800.00p 12,720.00p 12,800.00p 333
29/05/2018 12,970.00p 12,970.00p 12,710.00p 12,810.00p 11201
25/05/2018 12,925.00p 13,120.00p 12,925.00p 13,060.00p 1620
24/05/2018 12,760.00p 12,900.00p 12,760.00p 12,900.00p 1297
23/05/2018 12,795.00p 12,810.00p 12,645.00p 12,810.00p 2801
22/05/2018 12,905.00p 12,905.00p 12,786.00p 12,905.00p 3087
21/05/2018 12,935.00p 12,935.00p 12,890.00p 12,930.00p 1810
18/05/2018 12,905.00p 12,905.00p 12,890.00p 12,890.00p 31
17/05/2018 12,890.00p 12,890.00p 12,740.00p 12,885.00p 9633
16/05/2018 13,040.00p 13,040.00p 12,880.00p 12,885.00p 3338
15/05/2018 13,090.00p 13,090.00p 12,990.00p 13,090.00p 7781
14/05/2018 13,155.00p 13,190.00p 13,110.00p 13,170.00p 984
11/05/2018 13,245.00p 13,300.00p 13,140.00p 13,140.00p 3586
10/05/2018 13,125.00p 13,075.00p 13,075.00p 13,075.00p 0
09/05/2018 13,125.00p 13,210.00p 13,075.00p 13,075.00p 6766
08/05/2018 13,075.00p 13,115.00p 13,040.00p 13,075.00p 12642
04/05/2018 13,190.00p 13,190.00p 12,970.00p 12,970.00p 24024
03/05/2018 12,890.00p 13,130.00p 12,770.00p 13,130.00p 71024
02/05/2018 12,885.00p 12,890.00p 12,730.00p 12,770.00p 6925
01/05/2018 12,940.00p 12,860.00p 12,860.00p 12,860.00p 0
30/04/2018 12,940.00p 12,940.00p 12,860.00p 12,860.00p 198
27/04/2018 12,685.00p 12,880.00p 12,685.00p 12,860.00p 6601
26/04/2018 12,585.00p 12,705.00p 12,585.00p 12,670.00p 3825
25/04/2018 12,510.00p 12,590.00p 12,510.00p 12,555.00p 3611
24/04/2018 12,500.00p 12,585.00p 12,500.00p 12,535.00p 2003
23/04/2018 12,535.00p 12,535.00p 12,490.00p 12,510.00p 3113
20/04/2018 12,575.00p 12,580.50p 12,470.00p 12,580.00p 10949
19/04/2018 12,555.00p 12,605.00p 12,555.00p 12,605.00p 802
18/04/2018 12,550.00p 12,640.00p 12,460.00p 12,520.00p 3337
17/04/2018 12,315.00p 12,590.00p 12,315.00p 12,500.00p 5297
16/04/2018 12,355.00p 12,355.00p 12,295.00p 12,295.00p 327
13/04/2018 12,165.00p 12,410.00p 12,165.00p 12,410.00p 10797
12/04/2018 12,100.00p 12,210.00p 12,100.00p 12,160.00p 3313
11/04/2018 12,080.00p 12,220.00p 12,060.00p 12,115.00p 3913
10/04/2018 12,240.00p 12,240.00p 12,060.00p 12,060.00p 1479
09/04/2018 12,180.00p 12,190.00p 12,120.00p 12,190.00p 760
06/04/2018 12,135.00p 12,250.00p 12,130.00p 12,230.00p 2545
05/04/2018 12,265.00p 12,265.00p 12,120.00p 12,230.00p 2077
04/04/2018 12,190.00p 12,190.00p 12,130.00p 12,130.00p 3769
03/04/2018 12,365.00p 12,365.00p 12,120.00p 12,120.00p 2250
29/03/2018 12,185.00p 12,400.00p 12,070.00p 12,070.00p 622
28/03/2018 12,005.00p 12,130.00p 12,005.00p 12,070.00p 2510
27/03/2018 11,930.00p 11,980.00p 11,815.00p 11,980.00p 9207
26/03/2018 11,985.00p 11,985.00p 11,815.00p 11,820.00p 573
23/03/2018 12,035.00p 12,035.00p 11,930.00p 12,030.00p 353
22/03/2018 12,330.00p 12,375.00p 12,265.00p 12,275.00p 30669
21/03/2018 12,415.00p 12,415.00p 12,340.00p 12,375.00p 967
20/03/2018 12,570.00p 12,570.00p 12,390.00p 12,460.00p 2333
19/03/2018 12,610.00p 12,610.00p 12,530.00p 12,600.00p 41605
16/03/2018 12,785.00p 12,785.00p 12,577.75p 12,580.00p 8507
15/03/2018 12,685.00p 12,785.00p 12,530.00p 12,755.00p 35264
14/03/2018 12,660.00p 12,750.00p 12,615.00p 12,750.00p 2007
13/03/2018 12,695.00p 12,700.00p 12,665.00p 12,680.00p 740
12/03/2018 12,840.00p 12,840.00p 12,690.00p 12,765.00p 1121
09/03/2018 12,745.00p 12,755.00p 12,710.00p 12,755.00p 283118
08/03/2018 12,460.00p 12,780.00p 12,460.00p 12,780.00p 615
07/03/2018 12,315.00p 12,420.00p 12,315.00p 12,380.00p 4858
06/03/2018 12,490.00p 12,490.00p 12,360.00p 12,380.00p 2829
05/03/2018 12,385.00p 12,385.00p 12,335.00p 12,335.00p 663
02/03/2018 12,480.00p 12,500.00p 12,205.00p 12,335.00p 22206
01/03/2018 12,600.00p 12,600.00p 12,500.00p 12,510.00p 330
28/02/2018 12,575.00p 12,585.00p 12,575.00p 12,585.00p 76133
27/02/2018 12,670.00p 12,695.00p 12,585.00p 12,625.00p 759
26/02/2018 12,540.00p 12,665.00p 12,460.00p 12,600.00p 0
23/02/2018 12,485.00p 12,560.00p 12,460.00p 12,460.00p 830
22/02/2018 12,325.00p 12,500.00p 12,220.00p 12,365.00p 1656
21/02/2018 12,415.00p 12,415.00p 12,340.00p 12,340.00p 969
20/02/2018 12,435.00p 12,440.00p 12,420.00p 12,440.00p 326
19/02/2018 12,485.00p 12,485.00p 12,405.00p 12,460.00p 283
16/02/2018 12,365.00p 12,490.00p 12,365.00p 12,410.00p 3564
15/02/2018 12,145.00p 13,585.00p 11,950.00p 12,070.00p 0
14/02/2018 12,020.00p 12,070.00p 11,940.00p 12,035.00p 10349
13/02/2018 11,945.00p 11,945.00p 11,890.00p 11,940.00p 953
12/02/2018 12,050.00p 12,050.00p 11,890.00p 11,890.00p 369
09/02/2018 11,955.00p 12,030.00p 11,935.00p 11,935.00p 49
08/02/2018 12,110.00p 12,110.00p 11,970.00p 11,970.00p 44
07/02/2018 12,170.00p 12,280.00p 12,110.00p 12,230.00p 6336
06/02/2018 11,760.00p 12,060.00p 11,760.00p 12,025.00p 1102
05/02/2018 12,515.00p 12,515.00p 12,185.00p 12,250.00p 4277
02/02/2018 12,580.00p 12,600.00p 12,530.00p 12,580.00p 5232
01/02/2018 12,710.00p 12,710.00p 12,570.00p 12,710.00p 918
31/01/2018 12,655.00p 12,705.00p 12,580.00p 12,580.00p 597
30/01/2018 12,675.00p 12,710.00p 12,560.00p 12,580.00p 1568
29/01/2018 12,940.00p 12,940.00p 12,680.00p 12,710.00p 7898
26/01/2018 12,770.00p 12,915.00p 12,770.00p 12,910.00p 1214
25/01/2018 12,980.00p 12,980.00p 12,785.00p 12,880.00p 1182
24/01/2018 13,300.00p 13,300.00p 12,970.00p 12,990.00p 285
23/01/2018 13,285.00p 13,390.00p 13,250.00p 13,390.00p 2010
22/01/2018 13,340.00p 13,340.00p 13,270.00p 13,290.00p 214
19/01/2018 13,360.00p 13,360.00p 13,290.00p 13,330.00p 5366
18/01/2018 13,545.00p 13,585.00p 13,340.00p 13,410.00p 226721
17/01/2018 13,465.00p 13,565.00p 13,390.00p 13,505.00p 3832
16/01/2018 13,435.00p 13,480.00p 13,310.00p 13,390.00p 54316
15/01/2018 13,585.00p 13,585.00p 13,350.00p 13,355.00p 1314
12/01/2018 13,385.00p 13,610.00p 13,385.00p 13,560.00p 2492
11/01/2018 13,305.00p 13,380.00p 13,305.00p 13,360.00p 575
10/01/2018 13,545.00p 13,580.00p 13,280.00p 13,320.00p 0
09/01/2018 13,435.00p 13,570.00p 13,435.00p 13,480.00p 27149
08/01/2018 13,280.00p 13,440.00p 13,280.00p 13,430.00p 1812
05/01/2018 13,100.00p 13,350.00p 13,100.00p 13,350.00p 1342
04/01/2018 13,135.00p 13,150.00p 13,115.00p 13,115.00p 1551
03/01/2018 13,040.00p 13,150.00p 13,040.00p 13,110.00p 1604
02/01/2018 13,200.00p 13,200.00p 12,970.00p 13,005.00p 10145
29/12/2017 13,100.00p 13,250.00p 13,037.50p 13,150.00p 0
28/12/2017 13,075.00p 13,129.15p 13,030.00p 13,037.50p 12272
27/12/2017 12,962.50p 13,050.85p 12,880.00p 12,937.50p 2219
22/12/2017 13,150.00p 13,150.00p 13,010.00p 13,025.00p 838
21/12/2017 13,375.00p 13,375.00p 13,150.00p 13,150.00p 17072
20/12/2017 13,425.00p 13,425.00p 13,320.00p 13,350.00p 3173
19/12/2017 13,462.50p 13,462.50p 13,370.00p 13,425.00p 2799
18/12/2017 13,412.50p 13,560.00p 13,412.50p 13,512.50p 8733
15/12/2017 13,200.00p 13,450.00p 13,200.00p 13,400.00p 398264
14/12/2017 13,375.00p 13,380.00p 13,310.00p 13,350.00p 22319
13/12/2017 13,400.00p 13,400.00p 13,270.00p 13,337.50p 59161
12/12/2017 13,387.50p 13,425.00p 13,310.00p 13,425.00p 19811
11/12/2017 13,462.50p 13,510.00p 13,361.25p 13,462.50p 4585
08/12/2017 13,362.50p 13,520.00p 13,362.50p 13,500.00p 9955
07/12/2017 13,112.50p 13,350.00p 13,112.50p 13,250.00p 15455
06/12/2017 13,037.50p 13,140.00p 13,020.05p 13,025.00p 7367
05/12/2017 12,987.50p 13,150.00p 12,975.00p 12,975.00p 5885
04/12/2017 13,175.00p 13,175.00p 12,990.00p 13,012.50p 6411
01/12/2017 13,137.50p 13,180.00p 13,018.57p 13,137.50p 11170
30/11/2017 13,162.50p 13,162.50p 13,110.00p 13,162.50p 10987
29/11/2017 13,225.00p 13,225.00p 13,130.85p 13,212.50p 60750
28/11/2017 13,487.50p 13,487.50p 13,120.00p 13,200.00p 44222
27/11/2017 13,237.50p 13,262.50p 13,150.00p 13,262.50p 55777
24/11/2017 13,162.50p 13,260.00p 13,137.50p 13,137.50p 53998
23/11/2017 13,137.50p 13,141.25p 13,098.03p 13,137.50p 15040
22/11/2017 13,362.50p 13,362.50p 13,109.15p 13,112.50p 36696
21/11/2017 13,275.00p 13,410.87p 13,240.00p 13,387.50p 14163
20/11/2017 13,487.50p 13,487.50p 13,270.00p 13,350.00p 4841
17/11/2017 13,762.50p 13,762.50p 13,500.00p 13,587.50p 13538
16/11/2017 13,712.50p 13,812.50p 13,680.00p 13,812.50p 373332
15/11/2017 13,575.00p 13,687.50p 13,530.00p 13,575.00p 15518
14/11/2017 13,587.50p 13,662.50p 13,510.00p 13,662.50p 24226
13/11/2017 13,712.50p 13,712.50p 13,475.00p 13,475.00p 3572
10/11/2017 13,825.00p 13,825.00p 13,680.00p 13,787.50p 77511
09/11/2017 13,825.00p 13,825.00p 13,700.00p 13,825.00p 68051
08/11/2017 13,800.00p 13,887.50p 13,800.00p 13,887.50p 133150
07/11/2017 13,825.00p 13,854.15p 13,771.36p 13,787.50p 91564
06/11/2017 13,987.50p 13,987.50p 13,827.96p 13,837.50p 38168
03/11/2017 13,712.50p 13,975.00p 13,712.50p 13,975.00p 33020
02/11/2017 13,862.50p 13,900.00p 13,760.00p 13,887.50p 40736
01/11/2017 13,762.50p 13,900.00p 13,750.00p 13,887.50p 17278
31/10/2017 13,512.50p 13,787.50p 13,512.50p 13,662.50p 25574
30/10/2017 13,487.50p 13,510.00p 13,470.00p 13,475.00p 7436
27/10/2017 13,437.50p 13,490.00p 13,437.50p 13,487.50p 37003
26/10/2017 13,325.00p 13,460.87p 13,325.00p 13,387.50p 1763
25/10/2017 13,537.50p 13,537.50p 13,344.29p 13,475.00p 36061
24/10/2017 13,825.00p 13,825.00p 13,475.00p 13,475.00p 34656
23/10/2017 13,925.00p 13,925.00p 13,830.00p 13,887.50p 13634
20/10/2017 13,975.00p 13,980.00p 13,880.00p 13,950.00p 9300
19/10/2017 14,125.00p 14,125.00p 13,920.00p 13,962.50p 4796
18/10/2017 14,025.00p 14,101.05p 14,003.96p 14,100.00p 30683
17/10/2017 14,087.50p 14,180.00p 13,980.00p 14,087.50p 50769
16/10/2017 13,875.00p 13,950.00p 13,875.00p 13,887.50p 1516
13/10/2017 14,050.00p 14,187.50p 13,737.50p 13,987.50p 41468
12/10/2017 13,750.00p 14,050.00p 13,750.00p 14,037.50p 32493
11/10/2017 13,812.50p 13,962.50p 13,775.00p 13,812.50p 39548
10/10/2017 13,825.00p 13,937.50p 13,762.50p 13,775.00p 2166
09/10/2017 13,837.50p 13,925.00p 13,737.50p 13,762.50p 20112
06/10/2017 13,950.00p 14,100.00p 13,775.00p 13,812.50p 12648
05/10/2017 13,925.00p 14,075.00p 13,837.50p 13,937.50p 4398
04/10/2017 13,925.00p 14,025.00p 13,825.00p 13,837.50p 7461
03/10/2017 13,900.00p 13,987.50p 13,775.00p 13,862.50p 10340
02/10/2017 13,937.50p 14,050.00p 13,737.50p 13,787.50p 31350
29/09/2017 13,637.50p 13,962.50p 13,600.00p 13,962.50p 21077
28/09/2017 13,687.50p 13,787.50p 13,600.00p 13,600.00p 60111
27/09/2017 13,862.50p 13,962.50p 13,637.50p 13,737.50p 13570
26/09/2017 13,837.50p 13,987.50p 13,687.50p 13,862.50p 127264
25/09/2017 13,962.50p 14,075.00p 13,737.50p 13,962.50p 9500
22/09/2017 13,962.50p 14,075.00p 13,812.50p 13,962.50p 33088
21/09/2017 14,075.00p 14,200.00p 13,787.50p 13,912.50p 6868

*Close Price adjusted for both dividends and splits