Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
02/12/2016 13,750.00p 13,750.00p 13,575.00p 13,750.00p 25585
01/12/2016 13,887.50p 13,921.25p 13,750.00p 13,762.50p 37253
30/11/2016 14,025.00p 14,038.46p 13,930.00p 14,025.00p 2428
29/11/2016 13,925.00p 13,988.46p 13,908.75p 13,925.00p 5421
28/11/2016 13,762.50p 13,920.00p 13,738.75p 13,912.50p 3854
25/11/2016 13,637.50p 13,840.00p 13,637.50p 13,787.50p 2120
24/11/2016 13,687.50p 13,720.00p 13,638.48p 13,687.50p 10109
23/11/2016 13,475.00p 13,820.00p 13,475.00p 13,812.50p 24118
22/11/2016 13,450.00p 13,450.00p 13,360.00p 13,412.50p 1209
21/11/2016 13,362.50p 13,362.50p 13,250.00p 13,362.50p 1237
18/11/2016 13,212.50p 13,380.00p 13,212.50p 13,350.00p 15601
17/11/2016 12,962.50p 13,190.00p 12,962.50p 13,075.00p 16140
16/11/2016 13,150.00p 13,150.00p 12,930.00p 12,975.00p 779
15/11/2016 12,962.50p 13,105.00p 12,962.50p 13,087.50p 14414
14/11/2016 13,212.50p 13,212.50p 12,810.00p 12,925.00p 6528
11/11/2016 13,325.00p 13,325.00p 13,060.00p 13,150.00p 150721
10/11/2016 13,662.50p 13,662.50p 13,160.00p 13,200.00p 22154
09/11/2016 13,562.50p 13,562.50p 13,450.00p 13,562.50p 2588
08/11/2016 13,662.50p 13,750.00p 13,662.50p 13,662.50p 6807
07/11/2016 13,687.50p 13,687.50p 13,600.00p 13,687.50p 36629
04/11/2016 13,650.00p 13,750.00p 13,570.00p 13,575.00p 5554
03/11/2016 13,662.50p 13,870.00p 13,662.50p 13,687.50p 25116
02/11/2016 13,662.50p 13,775.00p 13,662.50p 13,662.50p 25543
01/11/2016 14,037.50p 14,037.50p 13,760.00p 13,862.50p 12775
31/10/2016 13,875.00p 14,040.00p 13,875.00p 14,037.50p 46339
28/10/2016 13,825.00p 14,120.00p 13,825.00p 13,987.50p 48151
27/10/2016 14,150.00p 14,150.00p 13,950.00p 13,987.50p 18198
26/10/2016 14,412.50p 14,412.50p 14,100.00p 14,100.00p 14183
25/10/2016 14,450.00p 14,470.00p 14,350.00p 14,450.00p 49503
24/10/2016 14,162.50p 14,410.00p 14,150.00p 14,162.50p 1368
21/10/2016 14,125.00p 14,145.35p 14,090.00p 14,125.00p 8330
20/10/2016 14,012.50p 14,160.00p 13,990.00p 14,150.00p 13345
19/10/2016 13,975.00p 14,025.00p 13,930.00p 13,975.00p 31251
18/10/2016 13,875.00p 14,020.00p 13,875.00p 13,875.00p 1393
17/10/2016 13,925.00p 13,925.00p 13,700.00p 13,775.00p 41952
14/10/2016 13,950.00p 13,950.00p 13,820.00p 13,950.00p 16163
13/10/2016 13,712.50p 13,850.00p 13,710.00p 13,712.50p 17238
12/10/2016 13,625.00p 13,700.00p 13,590.00p 13,625.00p 62547
11/10/2016 13,812.50p 13,840.00p 13,662.50p 13,662.50p 12270
10/10/2016 13,775.00p 13,830.00p 13,760.00p 13,775.00p 10776
07/10/2016 13,775.00p 13,800.00p 13,750.00p 13,775.00p 55209
06/10/2016 14,300.00p 14,512.38p 13,918.75p 13,987.50p 175281
05/10/2016 14,450.00p 14,490.00p 14,410.00p 14,450.00p 42394
04/10/2016 14,700.00p 14,700.00p 14,540.00p 14,550.00p 14195
03/10/2016 14,887.50p 14,887.50p 14,826.52p 14,887.50p 20630
30/09/2016 14,812.50p 14,862.50p 14,700.00p 14,825.00p 110401
29/09/2016 15,075.00p 15,120.00p 14,860.00p 14,912.50p 17147
28/09/2016 15,050.00p 15,061.21p 14,960.00p 15,050.00p 1496
27/09/2016 15,062.50p 15,062.50p 14,905.00p 15,037.50p 12344
26/09/2016 15,075.00p 15,075.00p 14,950.00p 15,075.00p 6104
23/09/2016 15,112.50p 15,200.00p 15,050.00p 15,112.50p 8114
22/09/2016 14,750.00p 15,180.00p 14,716.29p 15,087.50p 53048
21/09/2016 14,937.50p 14,937.50p 14,640.00p 14,737.50p 9052
20/09/2016 14,850.00p 14,881.37p 14,828.75p 14,850.00p 6529
19/09/2016 14,850.00p 14,900.00p 14,700.00p 14,850.00p 54755
16/09/2016 14,825.00p 14,825.00p 14,650.00p 14,675.00p 33098
15/09/2016 14,600.00p 14,850.00p 14,590.00p 14,762.50p 35751
14/09/2016 14,637.50p 14,637.50p 14,480.00p 14,637.50p 20588
13/09/2016 14,750.00p 14,750.00p 14,501.16p 14,575.00p 1904
12/09/2016 14,487.50p 14,597.50p 14,400.00p 14,487.50p 15558
09/09/2016 14,987.50p 14,987.50p 14,650.00p 14,650.00p 11765
08/09/2016 15,162.50p 15,162.50p 14,950.00p 15,012.50p 524
07/09/2016 15,037.50p 15,187.50p 15,037.50p 15,187.50p 4508
06/09/2016 15,075.00p 15,090.00p 15,040.00p 15,075.00p 800
05/09/2016 15,112.50p 15,112.50p 14,962.50p 14,962.50p 3413
02/09/2016 14,962.50p 15,140.00p 14,962.50p 15,137.50p 21582
01/09/2016 14,962.50p 15,020.00p 14,870.00p 14,962.50p 7231
31/08/2016 14,912.50p 14,960.00p 14,890.00p 14,912.50p 6250
30/08/2016 15,012.50p 15,050.00p 14,850.00p 14,862.50p 15416
26/08/2016 14,987.50p 14,987.50p 14,900.00p 14,987.50p 5615
25/08/2016 14,862.50p 14,980.00p 14,840.00p 14,862.50p 6530
24/08/2016 14,862.50p 14,890.00p 14,820.00p 14,862.50p 10983
23/08/2016 14,437.50p 14,905.00p 14,437.50p 14,775.00p 23970
22/08/2016 14,462.50p 14,462.50p 14,281.88p 14,287.50p 4107
19/08/2016 14,550.00p 14,550.00p 14,320.00p 14,375.00p 4450
18/08/2016 14,412.50p 14,550.00p 14,400.00p 14,412.50p 3391
17/08/2016 14,550.00p 14,550.00p 14,330.00p 14,362.50p 1609
16/08/2016 14,487.50p 14,510.00p 14,480.00p 14,487.50p 16954
15/08/2016 14,662.50p 14,710.00p 14,610.00p 14,662.50p 15936
12/08/2016 14,512.50p 14,644.88p 14,512.50p 14,512.50p 7616
11/08/2016 14,400.00p 14,540.00p 14,400.00p 14,400.00p 37006
10/08/2016 14,487.50p 14,487.50p 14,300.00p 14,325.00p 20009
09/08/2016 14,450.00p 14,501.16p 14,430.00p 14,450.00p 3173
08/08/2016 14,500.00p 14,500.00p 14,330.00p 14,337.50p 4780
05/08/2016 14,287.50p 14,490.00p 14,287.50p 14,425.00p 5873
04/08/2016 14,125.00p 14,290.00p 14,000.00p 14,125.00p 4525
03/08/2016 14,350.00p 14,350.00p 14,050.00p 14,175.00p 41459
02/08/2016 14,475.00p 14,475.00p 14,330.00p 14,475.00p 33658
01/08/2016 14,362.50p 14,510.00p 14,362.50p 14,362.50p 21438
29/07/2016 14,162.50p 14,290.00p 14,162.50p 14,162.50p 1191
28/07/2016 14,025.00p 14,130.00p 14,025.00p 14,025.00p 25446
27/07/2016 14,137.50p 14,137.50p 14,009.25p 14,137.50p 21702
26/07/2016 14,112.50p 14,112.50p 14,075.00p 14,112.50p 68
25/07/2016 13,937.50p 14,090.00p 13,937.50p 14,075.00p 149
22/07/2016 13,962.50p 13,962.50p 13,940.00p 13,962.50p 18332
21/07/2016 13,962.50p 13,962.50p 13,787.50p 13,787.50p 32959
20/07/2016 13,825.00p 13,975.00p 13,825.00p 13,975.00p 9974
19/07/2016 13,700.00p 13,700.00p 13,670.00p 13,700.00p 194
18/07/2016 13,612.50p 13,675.00p 13,525.00p 13,612.50p 0
15/07/2016 13,662.50p 13,662.50p 13,518.75p 13,525.00p 55718
14/07/2016 13,762.50p 13,762.50p 13,660.00p 13,762.50p 6546
13/07/2016 13,612.50p 13,680.00p 13,612.50p 13,612.50p 1747
12/07/2016 13,737.50p 13,760.00p 13,655.91p 13,737.50p 6818
11/07/2016 13,450.00p 13,725.00p 13,450.00p 13,725.00p 25050
08/07/2016 13,050.00p 13,400.00p 13,050.00p 13,350.00p 1342
07/07/2016 13,200.00p 13,230.00p 13,153.52p 13,200.00p 7930
06/07/2016 13,162.50p 13,250.00p 13,083.16p 13,150.00p 13566
05/07/2016 13,262.50p 13,340.00p 13,262.50p 13,262.50p 40646
04/07/2016 13,450.00p 13,490.00p 13,340.00p 13,450.00p 2386
01/07/2016 13,275.00p 13,487.50p 13,275.00p 13,487.50p 4896
30/06/2016 13,137.50p 13,210.71p 13,137.50p 13,137.50p 2662
29/06/2016 12,887.50p 13,220.00p 12,887.50p 13,162.50p 3269
28/06/2016 12,637.50p 12,751.97p 12,637.50p 12,662.50p 4055
27/06/2016 12,762.50p 12,762.50p 12,460.00p 12,612.50p 32957
24/06/2016 13,137.50p 13,187.50p 13,137.50p 13,137.50p 0
23/06/2016 13,025.00p 13,187.50p 13,025.00p 13,187.50p 1153
22/06/2016 13,012.50p 13,060.00p 12,950.00p 12,975.00p 1162
21/06/2016 12,775.00p 13,070.00p 12,775.00p 13,062.50p 16950
20/06/2016 12,650.00p 12,688.98p 12,650.00p 12,662.50p 2142
17/06/2016 12,425.00p 12,430.24p 12,419.01p 12,425.00p 13477
16/06/2016 12,450.00p 12,470.00p 12,287.50p 12,287.50p 71
15/06/2016 12,562.50p 12,570.00p 12,541.00p 12,562.50p 2832
14/06/2016 12,637.50p 12,637.50p 12,490.00p 12,537.50p 3033
13/06/2016 12,925.00p 12,925.00p 12,775.00p 12,775.00p 5530
10/06/2016 13,200.00p 13,200.00p 13,050.00p 13,050.00p 8187
09/06/2016 13,225.00p 13,240.00p 13,210.00p 13,225.00p 607
08/06/2016 13,200.00p 13,237.50p 13,075.00p 13,200.00p 0
07/06/2016 13,137.50p 13,137.50p 13,051.98p 13,137.50p 50405
06/06/2016 13,062.50p 13,062.50p 12,975.00p 13,062.50p 0
03/06/2016 13,025.00p 13,057.79p 12,975.00p 12,975.00p 27564
02/06/2016 12,925.00p 13,030.00p 12,925.00p 12,925.00p 2646
01/06/2016 12,975.00p 13,112.50p 12,975.00p 13,112.50p 100391
31/05/2016 13,037.50p 13,037.50p 12,908.97p 13,037.50p 33856
27/05/2016 12,912.50p 13,087.50p 12,912.50p 13,087.50p 73743
26/05/2016 12,925.00p 12,992.72p 12,925.00p 12,925.00p 27360
25/05/2016 12,975.00p 12,975.00p 12,936.81p 12,975.00p 32529
24/05/2016 12,837.50p 12,975.00p 12,837.50p 12,975.00p 1044
23/05/2016 12,750.00p 12,780.00p 12,750.00p 12,750.00p 20690
20/05/2016 12,612.50p 12,712.50p 12,612.50p 12,612.50p 0
19/05/2016 12,650.00p 12,650.00p 12,560.00p 12,650.00p 884
18/05/2016 12,787.50p 12,787.50p 12,647.15p 12,787.50p 25600
17/05/2016 12,725.00p 12,837.50p 12,600.00p 12,725.00p 0
16/05/2016 12,625.00p 12,712.50p 12,625.00p 12,625.00p 2600
13/05/2016 12,587.50p 12,775.00p 12,587.50p 12,775.00p 3288
12/05/2016 12,600.00p 12,862.50p 12,600.00p 12,600.00p 0
11/05/2016 12,787.50p 12,787.50p 12,730.00p 12,787.50p 1735
10/05/2016 13,025.00p 13,025.00p 12,887.50p 12,887.50p 1061
09/05/2016 12,800.00p 12,937.50p 12,737.50p 12,937.50p 0
06/05/2016 12,712.50p 12,875.00p 12,612.50p 12,737.50p 0
05/05/2016 12,612.50p 12,612.50p 12,612.50p 12,612.50p 0
04/05/2016 12,537.50p 12,620.00p 12,537.50p 12,612.50p 1500
03/05/2016 12,700.00p 12,700.00p 12,400.00p 12,537.50p 0
29/04/2016 12,437.50p 12,453.95p 12,437.50p 12,437.50p 5380
28/04/2016 12,637.50p 12,637.50p 12,497.60p 12,625.00p 7223
27/04/2016 12,562.50p 12,662.50p 12,562.50p 12,712.50p 31274
26/04/2016 12,512.50p 12,537.50p 12,325.00p 12,512.50p 17159
25/04/2016 12,325.00p 12,375.00p 12,325.00p 12,325.00p 9476
22/04/2016 12,287.50p 12,512.50p 12,137.50p 12,287.50p 0
21/04/2016 12,450.00p 12,575.00p 12,262.50p 12,275.00p 0
20/04/2016 12,437.50p 12,562.50p 12,437.50p 12,437.50p 0
19/04/2016 12,437.50p 12,446.22p 12,413.52p 12,437.50p 4556
18/04/2016 12,325.00p 12,462.50p 12,287.50p 12,325.00p 0
15/04/2016 12,412.50p 12,412.50p 12,287.50p 12,412.50p 5650
14/04/2016 12,587.50p 12,587.50p 12,375.00p 12,325.00p 3272
13/04/2016 12,862.50p 12,862.50p 12,560.00p 12,587.50p 7331
12/04/2016 12,725.00p 12,875.00p 12,725.00p 12,875.00p 867
11/04/2016 12,762.50p 12,850.00p 12,762.50p 12,762.50p 444
08/04/2016 12,712.50p 12,850.00p 12,700.00p 12,837.50p 0
07/04/2016 12,750.00p 12,783.97p 12,637.50p 12,750.00p 711
06/04/2016 12,787.50p 12,975.00p 12,687.50p 12,787.50p 0
05/04/2016 12,762.50p 12,962.50p 12,762.50p 12,962.50p 172182
04/04/2016 12,837.50p 12,912.50p 12,687.50p 12,837.50p 0
01/04/2016 12,762.50p 12,784.22p 12,762.50p 12,875.00p 7707
31/03/2016 12,737.50p 12,875.00p 12,737.50p 12,737.50p 75778
30/03/2016 12,812.50p 12,850.00p 12,650.00p 12,812.50p 45032
29/03/2016 12,650.00p 12,659.76p 12,650.00p 12,650.00p 3332
24/03/2016 12,737.50p 12,875.00p 12,550.00p 12,687.50p 0
23/03/2016 12,925.00p 12,925.00p 12,750.00p 12,762.50p 2512
22/03/2016 12,737.50p 12,838.75p 12,700.00p 12,737.50p 2573
21/03/2016 12,812.50p 12,950.00p 12,770.00p 12,812.50p 61074
18/03/2016 12,825.00p 12,980.00p 12,820.00p 12,837.50p 36548
17/03/2016 13,075.00p 13,130.00p 12,925.00p 13,075.00p 21188
16/03/2016 12,925.00p 13,020.00p 12,900.00p 12,925.00p 56036
15/03/2016 12,887.50p 12,887.50p 12,870.00p 12,887.50p 13212
14/03/2016 12,700.00p 12,875.00p 12,700.00p 12,837.50p 3539
11/03/2016 12,512.50p 12,700.00p 12,512.50p 12,687.50p 6046
10/03/2016 12,337.50p 12,425.00p 12,325.00p 12,425.00p 2119
09/03/2016 12,400.00p 12,462.50p 12,237.50p 12,400.00p 0
08/03/2016 12,350.00p 12,350.00p 12,225.00p 12,350.00p 21075
07/03/2016 12,612.50p 12,737.50p 12,362.50p 12,487.50p 0
04/03/2016 12,500.00p 12,612.50p 12,500.00p 12,662.50p 3129
03/03/2016 12,550.00p 12,550.00p 12,312.50p 12,387.50p 4983
02/03/2016 12,712.50p 12,712.50p 12,300.00p 12,437.50p 356
01/03/2016 12,475.00p 12,620.00p 12,475.00p 12,612.50p 447
29/02/2016 12,425.00p 12,537.50p 12,425.00p 12,425.00p 558
26/02/2016 12,650.00p 12,712.50p 12,462.50p 12,500.00p 0
25/02/2016 12,462.50p 12,587.50p 12,325.00p 12,462.50p 0
24/02/2016 12,325.00p 12,450.00p 12,162.50p 12,325.00p 0
23/02/2016 12,625.00p 12,900.00p 12,337.50p 12,362.50p 0
22/02/2016 12,787.50p 12,787.50p 12,760.00p 12,787.50p 52313

*Close Price adjusted for both dividends and splits