Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
20/09/2017 13,950.00p 14,087.50p 13,950.00p 13,950.00p 13221
19/09/2017 14,050.00p 14,137.50p 13,850.00p 14,050.00p 3468
18/09/2017 14,050.00p 14,175.00p 14,012.50p 14,050.00p 34302
15/09/2017 14,025.00p 14,175.00p 13,787.50p 14,025.00p 15783
14/09/2017 14,012.50p 14,112.50p 13,937.50p 14,012.50p 6862
13/09/2017 14,000.00p 14,112.50p 13,962.50p 14,000.00p 6591
12/09/2017 14,087.50p 14,225.00p 13,887.50p 14,087.50p 34999
11/09/2017 14,012.50p 14,162.50p 13,950.00p 14,012.50p 15453
08/09/2017 13,975.00p 14,025.00p 13,875.00p 13,975.00p 47549
07/09/2017 13,937.50p 14,062.50p 13,812.50p 13,937.50p 11777
06/09/2017 13,987.50p 14,100.00p 13,812.50p 13,812.50p 13273
05/09/2017 14,125.00p 14,250.00p 13,837.50p 13,962.50p 129421
04/09/2017 14,162.50p 14,312.50p 14,000.00p 14,162.50p 3920
01/09/2017 14,137.50p 14,275.00p 14,137.50p 14,137.50p 12515
31/08/2017 13,950.00p 14,150.00p 13,850.00p 14,137.50p 13121
30/08/2017 13,850.00p 14,000.00p 13,737.50p 13,850.00p 27783
29/08/2017 13,850.00p 14,000.00p 13,725.00p 13,850.00p 14079
25/08/2017 13,900.00p 14,025.00p 13,762.50p 13,900.00p 35651
24/08/2017 13,925.00p 14,075.00p 13,775.00p 13,937.50p 25337
23/08/2017 13,962.50p 14,087.50p 13,087.50p 13,937.50p 12068
22/08/2017 13,925.00p 13,962.50p 13,625.00p 13,925.00p 13404
21/08/2017 13,625.00p 13,787.50p 13,625.00p 13,625.00p 11255
18/08/2017 13,762.50p 13,950.00p 13,575.00p 13,762.50p 16742
17/08/2017 13,950.00p 14,087.50p 13,862.50p 13,950.00p 9395
16/08/2017 13,875.00p 14,037.50p 13,850.00p 14,037.50p 9118
15/08/2017 14,012.50p 14,150.00p 13,787.50p 14,012.50p 7013
14/08/2017 13,825.00p 14,050.00p 13,825.00p 13,987.50p 29851
11/08/2017 14,012.50p 14,187.50p 13,737.50p 13,862.50p 22234
10/08/2017 14,250.00p 14,337.50p 13,950.00p 14,037.50p 2574
09/08/2017 14,325.00p 14,487.50p 14,137.50p 14,162.50p 19617
08/08/2017 14,300.00p 14,450.00p 14,237.50p 14,300.00p 4418
07/08/2017 14,337.50p 14,487.50p 14,237.50p 14,337.50p 9516
04/08/2017 14,350.00p 14,512.50p 14,225.00p 14,350.00p 3595
03/08/2017 14,350.00p 14,500.00p 14,325.00p 14,350.00p 256
02/08/2017 14,325.00p 14,475.00p 14,287.50p 14,325.00p 5595
01/08/2017 14,075.00p 14,387.50p 14,075.00p 14,375.00p 12674
31/07/2017 14,200.00p 14,275.00p 14,012.50p 14,200.00p 116318
28/07/2017 14,275.00p 14,437.50p 14,100.00p 14,125.00p 18507
27/07/2017 14,225.00p 14,400.00p 14,225.00p 14,375.00p 4939
26/07/2017 14,225.00p 14,387.50p 14,225.00p 14,225.00p 15420
25/07/2017 14,300.00p 14,437.50p 14,150.00p 14,300.00p 129
24/07/2017 14,225.00p 14,312.50p 14,150.00p 14,225.00p 9643
21/07/2017 14,325.00p 14,425.00p 14,050.00p 14,150.00p 3893
20/07/2017 14,125.00p 14,275.00p 14,062.50p 14,275.00p 1146
19/07/2017 14,062.50p 14,187.50p 14,000.00p 14,062.50p 8468
18/07/2017 14,000.00p 14,112.50p 13,987.50p 14,000.00p 6187
17/07/2017 13,987.50p 14,112.50p 13,937.50p 13,987.50p 8522
14/07/2017 13,987.50p 14,125.00p 13,937.50p 13,987.50p 7307
13/07/2017 13,950.00p 14,087.50p 13,837.50p 13,950.00p 69684
12/07/2017 13,837.50p 14,025.00p 13,812.50p 13,987.50p 12685
11/07/2017 13,975.00p 14,137.50p 13,812.50p 13,812.50p 11631
10/07/2017 13,775.00p 14,000.00p 13,775.00p 13,937.50p 17531
07/07/2017 13,875.00p 14,025.00p 13,662.50p 13,875.00p 38076
06/07/2017 14,012.50p 14,137.50p 13,850.00p 13,862.50p 6740
05/07/2017 13,962.50p 14,112.50p 13,875.00p 13,962.50p 1575
04/07/2017 13,912.50p 14,062.50p 13,912.50p 13,912.50p 20158
03/07/2017 13,987.50p 14,125.00p 13,800.00p 13,987.50p 11736
30/06/2017 14,037.50p 14,175.00p 13,962.50p 14,037.50p 8696
29/06/2017 14,062.50p 14,162.50p 13,950.00p 14,062.50p 16916
28/06/2017 14,062.50p 14,187.50p 13,912.50p 14,062.50p 3062
27/06/2017 14,312.50p 14,450.00p 14,050.00p 14,175.00p 22925
26/06/2017 14,337.50p 14,500.00p 14,200.00p 14,337.50p 14881
23/06/2017 14,387.50p 14,550.00p 14,387.50p 14,387.50p 0
22/06/2017 14,550.00p 14,637.50p 14,550.00p 14,550.00p 0
21/06/2017 14,575.00p 14,725.00p 14,450.00p 14,575.00p 0
20/06/2017 14,662.50p 14,812.50p 14,500.00p 14,662.50p 0
19/06/2017 14,737.50p 14,862.50p 14,587.50p 14,737.50p 0
16/06/2017 14,612.50p 14,710.00p 14,590.00p 14,612.50p 10550
15/06/2017 14,725.00p 14,740.00p 14,610.00p 14,725.00p 50001
14/06/2017 14,725.00p 14,759.30p 14,690.00p 14,725.00p 173245
13/06/2017 14,762.50p 14,770.00p 14,710.10p 14,762.50p 217201
12/06/2017 14,800.00p 14,800.00p 14,720.00p 14,800.00p 1851
09/06/2017 14,862.50p 14,875.00p 14,775.00p 14,850.00p 48886
08/06/2017 14,975.00p 14,985.60p 14,830.00p 14,975.00p 12203
07/06/2017 15,075.00p 15,090.00p 15,018.75p 15,075.00p 784559
06/06/2017 15,012.50p 15,012.50p 15,000.00p 15,012.50p 0
05/06/2017 15,000.00p 15,020.00p 14,970.00p 15,000.00p 5691
02/06/2017 14,962.50p 14,990.00p 14,880.00p 14,962.50p 417650
01/06/2017 14,737.50p 14,938.55p 14,737.50p 14,937.50p 17657
31/05/2017 14,837.50p 14,885.00p 14,769.04p 14,837.50p 11282
30/05/2017 14,612.50p 14,830.00p 14,612.50p 14,775.00p 36363
26/05/2017 14,637.50p 14,650.00p 14,570.00p 14,637.50p 21462
25/05/2017 14,575.00p 14,575.00p 14,575.00p 14,575.00p 0
24/05/2017 14,487.50p 14,575.00p 14,487.50p 14,575.00p 798608
23/05/2017 14,550.00p 14,550.00p 14,375.00p 14,375.00p 142836
22/05/2017 14,425.00p 14,581.32p 14,425.00p 14,425.00p 46661
19/05/2017 14,375.00p 14,479.10p 14,375.00p 14,375.00p 75770
18/05/2017 14,500.00p 14,500.00p 14,220.00p 14,287.50p 34609
17/05/2017 14,487.50p 14,550.95p 14,470.00p 14,487.50p 16476
16/05/2017 14,550.00p 14,550.00p 14,470.00p 14,512.50p 124694
15/05/2017 14,550.00p 14,550.00p 14,500.00p 14,550.00p 8924
12/05/2017 14,550.00p 14,550.00p 14,430.00p 14,550.00p 8531
11/05/2017 14,437.50p 14,520.00p 14,380.00p 14,437.50p 29663
10/05/2017 14,362.50p 14,387.50p 14,295.91p 14,362.50p 41174
09/05/2017 14,275.00p 14,310.93p 14,206.47p 14,275.00p 22863
08/05/2017 14,275.00p 14,320.00p 14,230.00p 14,275.00p 10046
05/05/2017 14,087.50p 14,230.00p 14,087.50p 14,225.00p 1146
04/05/2017 14,025.00p 14,120.00p 14,025.00p 14,025.00p 10520
03/05/2017 14,062.50p 14,140.00p 14,060.00p 14,062.50p 35890
02/05/2017 13,925.00p 14,140.00p 13,925.00p 14,112.50p 45269
28/04/2017 14,087.50p 14,087.50p 13,851.25p 13,937.50p 58855
27/04/2017 14,087.50p 14,100.00p 14,048.75p 14,087.50p 10546
26/04/2017 14,062.50p 14,080.00p 14,047.50p 14,062.50p 11025
25/04/2017 13,975.00p 14,180.00p 13,975.00p 14,112.50p 3552
24/04/2017 13,975.00p 14,035.00p 13,937.50p 13,937.50p 205386
21/04/2017 13,925.00p 13,950.00p 13,899.57p 13,925.00p 72650
20/04/2017 13,962.50p 13,962.50p 13,890.00p 13,962.50p 223398
19/04/2017 13,912.50p 13,950.00p 13,850.00p 13,912.50p 20812
18/04/2017 13,775.00p 13,937.50p 13,775.00p 13,937.50p 22915
13/04/2017 13,775.00p 13,775.00p 13,711.41p 13,737.50p 7373
12/04/2017 13,650.00p 13,787.24p 13,650.00p 13,762.50p 25214
11/04/2017 13,575.00p 13,680.00p 13,575.00p 13,575.00p 16984
10/04/2017 13,562.50p 13,620.00p 13,562.50p 13,562.50p 593
07/04/2017 13,462.50p 13,612.50p 13,430.00p 13,612.50p 6385
06/04/2017 13,437.50p 13,510.00p 13,400.00p 13,475.00p 33340
05/04/2017 13,137.50p 13,460.00p 13,128.88p 13,437.50p 137840
04/04/2017 12,900.00p 12,960.00p 12,875.00p 12,900.00p 16348
03/04/2017 13,162.50p 13,162.50p 12,910.00p 13,000.00p 27589
31/03/2017 13,037.50p 13,280.00p 13,019.14p 13,200.00p 8875
30/03/2017 13,150.00p 13,210.00p 13,012.50p 13,012.50p 2559
29/03/2017 13,125.00p 13,250.00p 13,100.11p 13,125.00p 2856
28/03/2017 13,062.50p 13,090.00p 12,990.00p 13,062.50p 26850
27/03/2017 13,137.50p 13,137.50p 12,975.00p 12,975.00p 3260
24/03/2017 13,137.50p 13,137.50p 13,060.00p 13,137.50p 7829
23/03/2017 13,425.00p 13,450.00p 13,425.00p 13,425.00p 12966
22/03/2017 13,525.00p 13,525.00p 13,320.00p 13,387.50p 33119
21/03/2017 13,662.50p 13,662.50p 13,509.12p 13,525.00p 3868
20/03/2017 13,650.00p 13,655.00p 13,620.00p 13,650.00p 17070
17/03/2017 13,537.50p 13,640.00p 13,537.50p 13,537.50p 7100
16/03/2017 13,500.00p 13,530.00p 13,447.43p 13,500.00p 7210
15/03/2017 13,562.50p 13,562.50p 13,403.35p 13,412.50p 5724
14/03/2017 13,462.50p 13,512.50p 13,440.00p 13,462.50p 3514
13/03/2017 13,500.00p 13,500.87p 13,470.00p 13,500.00p 6365
10/03/2017 13,475.00p 13,520.00p 13,310.00p 13,450.00p 13157
09/03/2017 13,362.50p 13,405.00p 13,362.50p 13,362.50p 22580
08/03/2017 13,525.00p 13,525.00p 13,337.50p 13,337.50p 4458
07/03/2017 13,737.50p 13,737.50p 13,480.00p 13,575.00p 8001
06/03/2017 13,725.00p 13,725.00p 13,620.00p 13,725.00p 10020
03/03/2017 13,725.00p 13,725.00p 13,680.00p 13,725.00p 2457
02/03/2017 13,825.00p 13,825.00p 13,650.00p 13,662.50p 10745
01/03/2017 14,037.50p 14,037.50p 13,802.26p 13,837.50p 8293
28/02/2017 14,112.50p 14,112.50p 13,937.50p 13,937.50p 7637
27/02/2017 14,300.00p 14,300.00p 13,987.50p 13,987.50p 11039
24/02/2017 14,325.00p 14,325.00p 14,200.00p 14,325.00p 1975
23/02/2017 14,337.50p 14,337.50p 14,318.71p 14,337.50p 61648
22/02/2017 14,325.00p 14,330.57p 14,325.00p 14,325.00p 910
21/02/2017 14,400.00p 14,400.00p 14,237.50p 14,237.50p 37832
20/02/2017 14,537.50p 14,537.50p 14,375.00p 14,375.00p 1805
17/02/2017 14,400.00p 14,550.00p 14,391.02p 14,550.00p 18635
16/02/2017 14,575.00p 14,575.00p 14,403.52p 14,412.50p 17136
15/02/2017 14,437.50p 14,590.00p 14,437.50p 14,437.50p 12075
14/02/2017 14,325.00p 14,413.90p 14,325.00p 14,325.00p 7559
13/02/2017 14,412.50p 14,412.50p 14,287.50p 14,412.50p 152125
10/02/2017 14,500.00p 14,500.00p 14,410.00p 14,500.00p 31544
09/02/2017 14,550.00p 14,550.00p 14,400.00p 14,400.00p 3600
08/02/2017 14,337.50p 14,531.57p 14,337.50p 14,500.00p 2094
07/02/2017 14,125.00p 14,290.90p 14,125.00p 14,275.00p 69318
06/02/2017 14,225.00p 14,225.00p 14,120.00p 14,225.00p 20492
03/02/2017 14,187.50p 14,220.00p 14,168.73p 14,187.50p 11484
02/02/2017 14,150.00p 14,200.00p 14,095.02p 14,150.00p 54756
01/02/2017 13,962.50p 14,140.92p 13,962.50p 14,100.00p 399
31/01/2017 13,875.00p 13,940.00p 13,860.00p 13,875.00p 16542
30/01/2017 13,862.50p 13,880.00p 13,810.00p 13,862.50p 8834
27/01/2017 13,937.50p 13,937.50p 13,775.00p 13,775.00p 5506
26/01/2017 13,912.50p 13,950.00p 13,865.00p 13,912.50p 21745
25/01/2017 13,837.50p 13,890.00p 13,795.00p 13,837.50p 65934
24/01/2017 13,762.50p 13,762.50p 13,681.23p 13,762.50p 4223
23/01/2017 13,787.50p 13,787.50p 13,637.50p 13,637.50p 23464
20/01/2017 13,662.50p 13,671.38p 13,650.00p 13,662.50p 2545
19/01/2017 13,612.50p 13,667.85p 13,570.00p 13,612.50p 119558
18/01/2017 13,587.50p 13,650.89p 13,587.50p 13,587.50p 2732
17/01/2017 13,750.00p 13,750.00p 13,632.50p 13,750.00p 3296
16/01/2017 13,637.50p 13,710.00p 13,637.50p 13,637.50p 21497
13/01/2017 13,700.00p 13,703.54p 13,642.45p 13,700.00p 27748
12/01/2017 13,637.50p 13,690.00p 13,620.00p 13,637.50p 31146
11/01/2017 13,975.00p 13,975.00p 13,812.50p 13,812.50p 2612
10/01/2017 13,825.00p 13,920.90p 13,825.00p 13,825.00p 10601
09/01/2017 14,037.50p 14,100.00p 13,830.00p 13,862.50p 106446
06/01/2017 14,050.00p 14,050.00p 14,050.00p 14,050.00p 0
05/01/2017 14,100.00p 14,100.00p 14,050.00p 14,050.00p 2659
04/01/2017 14,012.50p 14,115.00p 13,979.09p 14,012.50p 146604
03/01/2017 14,275.00p 14,335.00p 14,017.50p 14,112.50p 12620
30/12/2016 14,275.00p 14,335.00p 14,275.00p 14,275.00p 124
29/12/2016 14,050.00p 14,212.50p 14,050.00p 14,200.00p 1353
28/12/2016 14,025.00p 14,140.00p 14,025.00p 14,025.00p 2552
23/12/2016 13,912.50p 14,090.00p 13,912.50p 14,087.50p 100
22/12/2016 13,950.00p 14,000.00p 13,862.50p 13,950.00p 883
21/12/2016 13,962.50p 14,020.00p 13,950.00p 13,962.50p 2447
20/12/2016 14,137.50p 14,137.50p 14,000.00p 14,137.50p 19600
19/12/2016 13,950.00p 14,190.00p 13,900.00p 14,100.00p 9893
16/12/2016 13,850.00p 13,920.00p 13,820.00p 13,850.00p 43001
15/12/2016 13,725.00p 13,870.00p 13,630.00p 13,725.00p 21969
14/12/2016 13,825.00p 13,945.00p 13,825.00p 13,825.00p 20100
13/12/2016 13,600.00p 13,900.00p 13,600.00p 13,737.50p 9593
12/12/2016 13,775.00p 13,775.00p 13,510.00p 13,612.50p 207343
09/12/2016 13,587.50p 13,830.00p 13,587.50p 13,737.50p 6281
08/12/2016 13,625.00p 13,750.00p 13,570.00p 13,625.00p 16026
07/12/2016 13,687.50p 13,687.50p 13,550.00p 13,687.50p 2307
06/12/2016 13,562.50p 13,611.21p 13,562.50p 13,562.50p 5384
05/12/2016 13,650.00p 13,680.00p 13,596.80p 13,650.00p 7714

*Close Price adjusted for both dividends and splits