Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
19/02/2016 12,512.50p 12,650.00p 12,500.00p 12,512.50p 0
18/02/2016 12,537.50p 12,662.50p 12,437.50p 12,537.50p 0
17/02/2016 12,075.00p 12,537.50p 12,075.00p 12,487.50p 7321
16/02/2016 12,125.00p 12,125.00p 11,887.50p 11,950.00p 2884
15/02/2016 12,050.00p 12,050.00p 11,990.00p 12,050.00p 1440
12/02/2016 11,712.50p 11,770.00p 11,650.00p 11,712.50p 2393
11/02/2016 11,287.50p 11,550.00p 11,287.50p 11,662.50p 56
10/02/2016 11,350.00p 11,430.00p 11,350.00p 11,375.00p 3304
09/02/2016 11,200.00p 11,312.50p 11,000.00p 11,075.00p 0
08/02/2016 11,837.50p 11,837.50p 11,210.00p 11,287.50p 9909
05/02/2016 11,975.00p 12,050.00p 11,612.50p 11,825.00p 0
04/02/2016 12,087.50p 12,087.50p 11,910.00p 11,925.00p 9918
03/02/2016 11,875.00p 12,075.00p 11,875.00p 12,000.00p 9915
02/02/2016 11,937.50p 11,937.50p 11,860.00p 11,937.50p 240862
01/02/2016 11,775.00p 11,945.00p 11,775.00p 11,900.00p 89102
29/01/2016 11,612.50p 11,762.50p 11,612.50p 11,750.00p 1525
28/01/2016 11,400.00p 11,530.00p 11,400.00p 11,550.00p 894
27/01/2016 11,537.50p 11,662.50p 11,312.50p 11,537.50p 0
26/01/2016 11,450.00p 11,600.00p 11,450.00p 11,600.00p 0
25/01/2016 11,462.50p 11,525.00p 11,425.00p 11,462.50p 684
22/01/2016 11,450.00p 11,587.50p 11,062.50p 11,575.00p 0
21/01/2016 11,100.00p 11,100.00p 11,050.00p 11,062.50p 2523
20/01/2016 11,200.00p 11,200.00p 11,025.00p 11,087.50p 892
19/01/2016 11,212.50p 11,400.00p 11,162.50p 11,325.00p 0
18/01/2016 11,300.00p 11,312.50p 10,962.50p 11,162.50p 0
15/01/2016 11,450.00p 11,450.00p 11,202.20p 11,275.00p 1699
14/01/2016 11,350.00p 11,362.50p 11,350.00p 11,350.00p 752
13/01/2016 11,612.50p 11,612.50p 11,462.50p 11,462.50p 1338
12/01/2016 11,337.50p 11,587.50p 11,337.50p 11,587.50p 0
11/01/2016 11,375.00p 11,512.50p 11,237.50p 11,362.50p 0
08/01/2016 11,512.50p 11,650.00p 11,375.00p 11,512.50p 0
07/01/2016 11,400.00p 11,650.00p 11,400.00p 11,650.00p 2571
06/01/2016 11,812.50p 11,812.50p 11,812.50p 11,812.50p 0
05/01/2016 11,987.50p 11,987.50p 11,712.50p 11,812.50p 0
04/01/2016 11,725.00p 12,025.00p 11,725.00p 11,875.00p 0
31/12/2015 11,987.50p 11,987.50p 11,975.00p 11,987.50p 0
30/12/2015 11,975.00p 12,087.50p 11,875.00p 11,975.00p 0
29/12/2015 11,825.00p 11,987.50p 11,825.00p 11,950.00p 0
24/12/2015 11,850.00p 11,850.00p 11,750.00p 11,850.00p 0
23/12/2015 11,750.00p 11,850.00p 11,750.00p 11,750.00p 3072
22/12/2015 11,687.50p 11,764.14p 11,687.50p 11,800.00p 6214
21/12/2015 11,937.50p 12,000.00p 11,575.00p 11,775.00p 0
18/12/2015 11,887.50p 11,887.50p 11,860.00p 11,887.50p 892
17/12/2015 11,937.50p 11,990.00p 11,800.00p 11,937.50p 1000
16/12/2015 11,650.00p 11,800.00p 11,650.00p 11,800.00p 20603
15/12/2015 11,487.50p 11,625.00p 11,375.00p 11,600.00p 0
14/12/2015 11,512.50p 11,562.50p 11,262.50p 11,375.00p 0
11/12/2015 11,350.00p 11,500.00p 11,287.50p 11,350.00p 0
10/12/2015 11,400.00p 11,462.50p 11,337.50p 11,400.00p 6399
09/12/2015 11,525.00p 11,525.00p 11,490.00p 11,525.00p 594
08/12/2015 11,937.50p 11,937.50p 11,620.00p 11,650.00p 894
07/12/2015 11,937.50p 11,950.81p 11,937.50p 11,937.50p 387
04/12/2015 11,750.00p 11,750.00p 11,652.40p 11,612.50p 5
03/12/2015 12,025.00p 12,112.50p 11,825.00p 11,825.00p 0
02/12/2015 12,237.50p 12,237.50p 11,925.00p 12,100.00p 5650
01/12/2015 12,100.00p 12,225.00p 11,987.50p 12,100.00p 0
30/11/2015 12,125.00p 12,250.00p 11,987.50p 11,987.50p 0
27/11/2015 12,050.00p 12,125.00p 12,050.00p 12,050.00p 2689
26/11/2015 12,062.50p 12,062.50p 12,053.61p 12,062.50p 532
25/11/2015 11,862.50p 12,025.00p 11,850.00p 12,012.50p 0
24/11/2015 11,987.50p 11,987.50p 11,850.00p 11,850.00p 447
23/11/2015 12,187.50p 12,312.50p 12,025.00p 12,187.50p 0
20/11/2015 12,000.00p 12,200.00p 11,912.50p 12,162.50p 0
19/11/2015 11,912.50p 12,062.50p 11,912.50p 11,912.50p 0
18/11/2015 11,962.50p 12,100.00p 11,875.00p 11,962.50p 0
17/11/2015 11,912.50p 12,007.21p 11,912.50p 11,912.50p 9123
16/11/2015 11,637.50p 11,800.00p 11,637.50p 11,800.00p 3834
13/11/2015 11,750.00p 11,750.00p 11,745.69p 11,750.00p 5739
12/11/2015 11,912.50p 12,050.00p 11,750.00p 11,912.50p 0
11/11/2015 11,912.50p 11,968.28p 11,825.00p 11,912.50p 1525
10/11/2015 11,975.00p 11,975.00p 11,750.00p 11,825.00p 4012
09/11/2015 12,087.50p 12,187.50p 11,750.00p 11,950.00p 10890
06/11/2015 12,187.50p 12,262.50p 12,075.00p 12,187.50p 0
05/11/2015 12,150.00p 12,182.50p 12,050.00p 12,150.00p 51
04/11/2015 12,237.50p 12,237.50p 12,000.00p 12,237.50p 19142
03/11/2015 12,200.00p 12,200.00p 12,125.00p 12,200.00p 3189
02/11/2015 12,137.50p 12,175.00p 12,075.00p 12,137.50p 13000
30/10/2015 12,137.50p 12,139.61p 12,100.00p 12,100.00p 20409
29/10/2015 12,175.00p 12,175.00p 12,062.50p 12,175.00p 0
28/10/2015 11,787.50p 12,130.00p 11,787.50p 12,062.50p 16785
27/10/2015 11,750.00p 11,750.00p 11,725.00p 11,750.00p 3193
26/10/2015 11,750.00p 11,837.50p 11,712.50p 11,750.00p 331
23/10/2015 11,600.00p 11,725.00p 11,600.00p 11,725.00p 1354
22/10/2015 11,237.50p 11,462.50p 11,237.50p 11,375.00p 20170
21/10/2015 11,212.50p 11,300.00p 11,175.00p 11,212.50p 16448
20/10/2015 11,175.00p 11,280.00p 11,175.00p 11,175.00p 20576
19/10/2015 11,137.50p 11,150.00p 11,137.50p 11,137.50p 2120
16/10/2015 11,137.50p 11,167.79p 11,025.00p 11,025.00p 29066
15/10/2015 11,125.00p 11,162.50p 10,987.50p 11,125.00p 0
14/10/2015 11,100.00p 11,172.23p 11,050.00p 11,100.00p 14965
13/10/2015 11,250.00p 11,287.50p 11,112.50p 11,137.50p 0
12/10/2015 11,300.00p 11,300.00p 11,212.50p 11,162.50p 390
09/10/2015 11,075.00p 11,114.58p 10,975.00p 11,075.00p 2702
08/10/2015 10,975.00p 11,059.70p 10,912.18p 10,975.00p 58528
07/10/2015 11,225.00p 11,252.26p 10,850.00p 10,962.50p 4674
06/10/2015 10,962.50p 11,112.50p 10,962.50p 11,112.50p 3652
05/10/2015 10,737.50p 11,012.50p 10,637.50p 11,012.50p 0
02/10/2015 10,787.50p 10,862.50p 10,587.50p 10,637.50p 0
01/10/2015 11,100.00p 11,100.00p 10,650.00p 10,750.00p 13440
30/09/2015 11,100.00p 11,100.00p 10,850.00p 10,975.00p 923
29/09/2015 10,787.50p 10,937.50p 10,787.50p 10,937.50p 80
28/09/2015 11,050.00p 11,050.00p 10,950.00p 11,050.00p 2235
25/09/2015 10,962.50p 11,125.00p 10,962.50p 11,087.50p 510
24/09/2015 11,000.00p 11,000.00p 10,837.50p 10,850.00p 695
23/09/2015 10,725.00p 10,962.50p 10,712.50p 10,850.00p 0
22/09/2015 11,025.00p 11,025.00p 10,650.00p 10,712.50p 71302
21/09/2015 10,800.00p 11,045.00p 10,800.00p 11,025.00p 468
18/09/2015 10,762.50p 10,836.77p 10,762.50p 10,762.50p 1577
17/09/2015 10,750.00p 10,862.50p 10,750.00p 10,750.00p 554
16/09/2015 10,862.50p 10,862.50p 10,700.00p 10,775.00p 7
15/09/2015 10,837.50p 10,837.50p 10,650.00p 10,700.00p 983
14/09/2015 11,112.50p 11,112.50p 10,800.00p 10,962.50p 1796
11/09/2015 11,187.50p 11,187.50p 11,048.43p 11,075.00p 86268
10/09/2015 11,075.00p 11,162.50p 11,075.00p 11,075.00p 94166
09/09/2015 11,087.50p 11,140.00p 11,037.50p 11,212.50p 5620
08/09/2015 10,937.50p 11,075.00p 10,912.50p 11,075.00p 10201
07/09/2015 10,862.50p 10,862.50p 10,812.50p 10,862.50p 0
04/09/2015 10,862.50p 11,012.50p 10,825.00p 10,862.50p 13168
03/09/2015 10,837.50p 11,025.00p 10,762.50p 11,012.50p 0
02/09/2015 10,762.50p 10,762.50p 10,675.00p 10,762.50p 14221
01/09/2015 10,675.00p 10,850.00p 10,575.00p 10,675.00p 56172
28/08/2015 10,925.00p 10,925.00p 10,812.50p 10,812.50p 9456
27/08/2015 10,812.50p 10,962.50p 10,725.00p 10,962.50p 0
26/08/2015 10,662.50p 10,800.00p 10,487.50p 10,800.00p 30200
25/08/2015 10,537.50p 10,840.87p 10,537.50p 10,875.00p 68515
24/08/2015 10,625.00p 10,625.00p 10,337.50p 10,575.00p 2000
21/08/2015 11,250.00p 11,287.50p 11,012.50p 11,250.00p 0
20/08/2015 11,550.00p 11,550.00p 11,287.50p 11,287.50p 149618
19/08/2015 11,600.00p 11,600.00p 11,437.50p 11,462.50p 16201
18/08/2015 11,787.50p 11,800.00p 11,587.50p 11,675.00p 0
17/08/2015 11,762.50p 11,787.50p 11,687.50p 11,762.50p 7416
14/08/2015 11,637.50p 11,800.00p 11,637.50p 9,812.50p 8008
13/08/2015 11,587.50p 11,587.50p 11,475.00p 9,812.50p 12271
12/08/2015 11,587.50p 11,587.50p 11,457.70p 9,812.50p 27283
11/08/2015 11,637.50p 11,675.00p 11,575.00p 9,812.50p 20009
10/08/2015 11,450.00p 11,637.50p 11,450.00p 9,812.50p 1090
07/08/2015 11,425.00p 11,467.77p 11,312.50p 9,812.50p 974
06/08/2015 11,362.50p 11,450.00p 11,312.50p 9,812.50p 2679
05/08/2015 11,200.00p 11,425.00p 11,200.00p 9,812.50p 6175
04/08/2015 11,212.50p 11,275.00p 11,175.00p 9,812.50p 0
03/08/2015 11,187.50p 11,230.71p 11,150.11p 9,812.50p 4249
31/07/2015 11,187.50p 11,222.99p 11,075.00p 9,812.50p 5044
30/07/2015 11,125.00p 11,192.23p 11,125.00p 9,812.50p 1084
29/07/2015 11,175.00p 11,175.00p 11,150.00p 9,812.50p 11127
28/07/2015 11,037.50p 11,162.50p 11,025.00p 9,812.50p 0
27/07/2015 11,025.00p 11,267.74p 10,962.50p 9,812.50p 2663
24/07/2015 11,162.50p 11,275.00p 11,162.50p 9,812.50p 0
23/07/2015 11,375.00p 11,375.00p 11,087.50p 9,812.50p 1337
22/07/2015 11,325.00p 11,337.50p 11,325.00p 9,812.50p 314
21/07/2015 11,325.00p 11,517.70p 11,250.00p 9,812.50p 2641
20/07/2015 11,375.00p 11,397.72p 11,275.00p 9,812.50p 2227
17/07/2015 11,387.50p 11,387.50p 11,250.00p 9,812.50p 5344
16/07/2015 11,175.00p 11,362.50p 11,175.00p 9,812.50p 3783
15/07/2015 11,075.00p 11,242.17p 11,037.50p 9,812.50p 8980
14/07/2015 11,150.00p 11,160.00p 11,062.50p 9,812.50p 103
13/07/2015 11,050.00p 11,250.00p 11,050.00p 9,812.50p 81067
10/07/2015 10,987.50p 11,000.00p 10,850.00p 9,812.50p 450
09/07/2015 10,700.00p 10,862.50p 10,562.50p 9,812.50p 0
08/07/2015 10,575.00p 10,687.50p 10,487.50p 9,812.50p 0
07/07/2015 10,687.50p 10,687.50p 10,525.00p 9,812.50p 496
06/07/2015 10,525.00p 10,561.05p 10,450.00p 9,812.50p 2309
03/07/2015 10,612.50p 10,662.50p 10,475.00p 9,812.50p 0
02/07/2015 10,375.00p 10,550.00p 10,375.00p 9,812.50p 9410
01/07/2015 10,154.00p 10,422.08p 10,154.00p 9,812.50p 254
30/06/2015 10,183.50p 10,183.50p 10,087.50p 9,812.50p 7
29/06/2015 10,197.50p 10,512.50p 10,129.00p 9,812.50p 0
26/06/2015 10,375.00p 10,562.50p 10,375.00p 9,812.50p 0
25/06/2015 10,412.50p 10,462.50p 10,412.50p 9,812.50p 326
24/06/2015 10,487.50p 10,487.50p 10,362.50p 9,812.50p 9845
23/06/2015 10,437.50p 10,480.00p 10,437.50p 9,812.50p 20293
22/06/2015 10,300.00p 10,300.00p 10,200.00p 9,812.50p 497
19/06/2015 10,237.50p 10,412.50p 10,237.50p 9,812.50p 0
18/06/2015 10,287.50p 10,287.50p 10,237.50p 9,812.50p 326
17/06/2015 10,425.00p 10,425.00p 10,162.50p 9,812.50p 1204
16/06/2015 10,210.50p 10,420.00p 10,210.50p 9,812.50p 9546
15/06/2015 10,375.00p 10,375.00p 10,325.00p 9,812.50p 10934
12/06/2015 10,625.00p 10,625.00p 10,412.50p 9,812.50p 24114
11/06/2015 10,550.00p 10,700.00p 10,550.00p 9,812.50p 235000
10/06/2015 10,637.50p 10,637.50p 10,512.50p 9,812.50p 3613
09/06/2015 10,475.00p 10,600.00p 10,475.00p 9,812.50p 8416
08/06/2015 10,562.50p 10,562.50p 10,475.00p 9,812.50p 994
05/06/2015 10,687.50p 10,812.50p 10,475.00p 9,812.50p 0
04/06/2015 10,675.00p 10,812.50p 10,662.50p 9,812.50p 0
03/06/2015 10,775.00p 10,900.00p 10,575.00p 9,812.50p 0
02/06/2015 10,925.00p 10,950.00p 10,650.00p 9,812.50p 0
01/06/2015 11,012.50p 11,075.00p 10,850.00p 9,812.50p 0
29/05/2015 11,037.50p 11,037.50p 10,825.00p 9,812.50p 18513
28/05/2015 11,050.00p 11,130.00p 10,937.50p 9,812.50p 196062
27/05/2015 11,000.00p 11,150.00p 11,000.00p 9,812.50p 7815
26/05/2015 10,937.50p 11,075.00p 10,812.50p 9,812.50p 0
22/05/2015 11,062.50p 11,062.50p 10,975.00p 9,812.50p 234
21/05/2015 11,162.50p 11,162.50p 11,075.00p 9,812.50p 78000
20/05/2015 11,225.00p 11,225.00p 11,075.00p 9,812.50p 210305
19/05/2015 11,300.00p 11,337.50p 11,296.43p 9,812.50p 2442
18/05/2015 11,125.00p 11,210.00p 11,075.00p 9,812.50p 1007
15/05/2015 11,050.00p 11,175.00p 11,050.00p 9,812.50p 3840
14/05/2015 10,900.00p 10,925.00p 10,837.50p 9,812.50p 0
13/05/2015 10,837.50p 10,952.81p 10,837.50p 9,812.50p 1203
12/05/2015 10,712.50p 10,780.00p 10,675.00p 9,812.50p 4355
11/05/2015 11,050.00p 11,050.00p 10,940.00p 9,812.50p 996

*Close Price adjusted for both dividends and splits