Hufvudstaden AB (0GW3) Share Price

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

Date Open High Low Close* Volume
10/09/2021 14,447.50p 14,595.00p 14,235.00p 14,257.50p 18439
09/09/2021 14,430.00p 14,520.00p 14,395.00p 14,470.00p 7271
08/09/2021 14,932.50p 14,932.50p 14,460.00p 14,470.00p 47479
07/09/2021 15,132.50p 15,270.00p 14,970.00p 15,057.50p 14839
06/09/2021 15,030.00p 15,170.00p 14,955.00p 15,125.00p 5371
03/09/2021 15,412.50p 15,470.00p 15,115.00p 15,247.50p 20249
02/09/2021 15,425.00p 15,520.00p 15,395.00p 15,412.50p 18370
01/09/2021 15,602.50p 15,845.00p 15,485.00p 15,602.50p 15160
31/08/2021 15,670.00p 15,695.00p 15,500.00p 15,650.00p 3396
27/08/2021 15,090.00p 15,575.00p 15,090.00p 15,547.50p 17134
26/08/2021 15,152.50p 15,350.00p 15,100.00p 15,237.50p 47048
25/08/2021 15,560.00p 15,690.00p 15,220.00p 15,320.00p 13086
24/08/2021 15,217.50p 15,525.00p 15,185.00p 15,490.00p 10807
23/08/2021 15,657.50p 15,657.50p 15,070.00p 15,375.00p 10462
20/08/2021 15,545.00p 15,880.00p 15,545.00p 15,817.50p 6049
19/08/2021 15,922.50p 15,995.00p 15,615.00p 15,655.00p 20282
18/08/2021 15,922.50p 16,145.00p 15,845.00p 16,140.00p 10682
17/08/2021 15,977.50p 15,977.50p 15,765.00p 15,777.50p 11335
16/08/2021 15,660.00p 16,060.00p 15,650.00p 15,912.50p 88964
13/08/2021 15,795.00p 15,815.00p 15,625.00p 15,647.50p 10444
12/08/2021 15,790.00p 15,892.50p 15,785.00p 15,892.50p 9061
11/08/2021 15,975.00p 16,025.00p 15,770.00p 15,912.50p 11929
10/08/2021 15,912.50p 16,105.00p 15,912.50p 15,960.00p 4842
09/08/2021 15,890.00p 15,970.00p 15,835.00p 15,877.50p 4519
06/08/2021 16,167.50p 16,167.50p 15,935.00p 16,012.50p 5714
05/08/2021 16,305.00p 16,435.00p 16,192.50p 16,305.00p 5871
04/08/2021 16,105.00p 16,370.00p 16,030.00p 16,345.00p 2492
03/08/2021 16,065.00p 16,230.00p 16,010.00p 16,157.50p 4970
02/08/2021 15,735.00p 16,120.00p 15,735.00p 16,005.00p 2322
30/07/2021 15,482.50p 15,760.00p 15,482.50p 15,672.50p 1568
29/07/2021 15,812.50p 15,812.50p 15,620.00p 15,707.50p 2176
28/07/2021 15,600.00p 15,865.00p 15,600.00p 15,837.50p 4610
27/07/2021 15,732.50p 15,750.00p 15,620.00p 15,725.00p 7366
26/07/2021 15,660.00p 15,775.00p 15,660.00p 15,680.00p 6123
23/07/2021 15,720.00p 15,780.00p 15,675.00p 15,710.00p 10857
22/07/2021 15,775.00p 15,835.00p 15,630.00p 15,717.50p 7682
21/07/2021 15,542.50p 15,695.00p 15,495.00p 15,605.00p 15585
20/07/2021 15,455.00p 15,540.00p 15,455.00p 15,472.50p 2547
19/07/2021 15,680.00p 15,680.00p 15,385.00p 15,442.50p 4666
16/07/2021 15,667.50p 15,720.00p 15,593.50p 15,665.00p 1638
15/07/2021 15,820.00p 15,820.00p 15,631.75p 15,665.00p 2350
14/07/2021 16,060.00p 16,060.00p 15,765.00p 15,912.50p 7001
13/07/2021 16,070.00p 16,070.00p 15,975.00p 16,010.00p 54784
12/07/2021 15,712.50p 16,125.00p 15,712.50p 16,075.00p 3463
09/07/2021 15,375.00p 15,715.00p 15,340.00p 15,587.50p 14709
08/07/2021 15,370.00p 15,480.00p 15,225.00p 15,242.50p 9256
07/07/2021 15,280.00p 15,390.00p 15,235.00p 15,325.00p 1499
06/07/2021 15,050.00p 15,275.00p 15,020.00p 15,192.50p 3780
05/07/2021 14,865.00p 15,035.00p 14,845.00p 14,945.00p 2198
02/07/2021 14,855.00p 14,935.00p 14,845.00p 14,902.50p 3461
01/07/2021 14,627.50p 14,830.00p 14,627.50p 14,800.00p 4177
30/06/2021 14,787.50p 14,787.50p 14,505.00p 14,510.00p 9471
29/06/2021 14,660.00p 14,820.00p 14,660.00p 14,675.00p 2666
28/06/2021 14,510.00p 14,730.00p 14,490.00p 14,700.00p 10869
25/06/2021 14,332.50p 14,395.00p 14,395.00p 14,395.00p 0
24/06/2021 14,332.50p 14,545.00p 14,332.50p 14,395.00p 16989
23/06/2021 14,327.50p 14,355.00p 14,177.50p 14,177.50p 2628
22/06/2021 14,255.00p 14,380.00p 14,225.00p 14,352.50p 5470
21/06/2021 14,237.50p 14,275.00p 14,145.00p 14,255.00p 19947
18/06/2021 14,462.50p 14,535.00p 14,275.00p 14,350.00p 17300
17/06/2021 14,780.00p 14,780.00p 14,440.00p 14,475.00p 9086
16/06/2021 15,072.50p 15,105.00p 14,760.00p 14,897.50p 24055
15/06/2021 15,275.00p 15,275.00p 14,995.00p 15,100.00p 13357
14/06/2021 15,132.50p 15,300.00p 14,985.00p 15,217.50p 2818
11/06/2021 15,085.00p 15,085.00p 14,955.00p 15,022.50p 3518
10/06/2021 15,015.00p 15,120.00p 14,845.00p 14,987.50p 5797
09/06/2021 15,022.50p 15,022.50p 14,910.00p 14,945.00p 7489
08/06/2021 14,737.50p 15,040.00p 14,695.00p 15,025.00p 26911
07/06/2021 14,665.00p 14,730.00p 14,540.00p 14,592.50p 6051
04/06/2021 14,372.50p 14,655.00p 14,335.00p 14,645.00p 7812
03/06/2021 14,352.50p 14,365.00p 14,270.00p 14,355.00p 19166
02/06/2021 14,242.50p 14,345.00p 14,240.00p 14,265.00p 2337
01/06/2021 14,162.50p 14,205.00p 14,105.00p 14,107.50p 4675
28/05/2021 14,027.50p 14,075.00p 13,995.00p 14,070.00p 11445
27/05/2021 14,060.00p 14,200.00p 13,990.00p 14,095.00p 2829
26/05/2021 14,090.00p 14,115.00p 13,902.50p 13,902.50p 45808
25/05/2021 13,972.50p 14,190.00p 13,972.50p 14,025.00p 53184
24/05/2021 13,857.50p 13,970.00p 13,815.00p 13,875.00p 5065
21/05/2021 13,890.00p 13,890.00p 13,735.00p 13,857.50p 3815
20/05/2021 13,780.00p 13,960.00p 13,780.00p 13,865.00p 5499
19/05/2021 14,020.00p 14,040.00p 13,792.50p 13,792.50p 7851
18/05/2021 13,732.50p 14,035.00p 13,732.50p 13,937.50p 28227
17/05/2021 13,760.00p 13,855.00p 13,700.00p 13,845.00p 14289
14/05/2021 13,852.50p 13,930.00p 13,690.00p 13,790.00p 14569
13/05/2021 13,322.50p 13,322.50p 13,322.50p 13,322.50p 0
12/05/2021 13,322.50p 13,870.78p 13,322.50p 13,322.50p 9116
11/05/2021 13,557.50p 13,557.50p 13,322.50p 13,322.50p 20127
10/05/2021 13,670.00p 13,710.00p 13,525.00p 13,652.50p 8382
07/05/2021 13,582.50p 13,720.00p 13,400.00p 13,662.50p 15480
06/05/2021 13,775.00p 13,845.00p 13,275.00p 13,492.50p 16873
05/05/2021 13,580.00p 13,825.00p 13,580.00p 13,760.00p 12774
04/05/2021 13,722.50p 13,770.00p 13,590.00p 13,722.50p 14186
30/04/2021 13,705.00p 13,705.00p 13,485.00p 13,647.50p 10296
29/04/2021 13,595.00p 13,750.00p 13,595.00p 13,647.50p 11190
28/04/2021 13,682.50p 13,682.50p 13,465.00p 13,537.50p 102510
27/04/2021 13,700.00p 13,700.00p 13,575.00p 13,695.00p 18770
26/04/2021 13,770.00p 13,865.00p 13,660.00p 13,660.00p 12558
23/04/2021 13,910.00p 14,100.00p 13,755.00p 13,845.00p 10468
22/04/2021 13,535.00p 13,885.00p 13,535.00p 13,780.00p 13182
21/04/2021 13,625.00p 13,650.00p 13,500.00p 13,512.50p 17679
20/04/2021 13,530.00p 13,675.00p 13,495.00p 13,545.00p 119659
19/04/2021 13,637.50p 13,715.00p 13,480.00p 13,492.50p 3777
16/04/2021 13,325.00p 13,655.00p 13,325.00p 13,655.00p 15794
15/04/2021 13,340.00p 13,395.00p 13,160.00p 13,305.00p 23613
14/04/2021 13,385.00p 13,580.00p 13,235.00p 13,347.50p 21025
13/04/2021 13,390.00p 13,565.00p 13,380.00p 13,510.00p 5581
12/04/2021 13,352.50p 13,435.00p 13,295.00p 13,360.00p 6707
09/04/2021 13,377.50p 13,377.50p 13,300.00p 13,330.00p 1971
08/04/2021 13,305.00p 13,380.00p 13,210.00p 13,342.50p 4525
07/04/2021 13,277.50p 13,277.50p 13,170.00p 13,245.00p 5659
06/04/2021 13,075.00p 13,255.00p 13,035.00p 13,217.50p 17575
01/04/2021 12,772.50p 13,000.00p 12,680.00p 12,680.00p 5737
31/03/2021 12,695.00p 12,830.00p 12,630.00p 12,680.00p 14644
30/03/2021 12,520.00p 12,740.00p 12,520.00p 12,685.00p 5190
29/03/2021 12,680.00p 12,730.00p 12,470.00p 12,580.00p 7467
26/03/2021 12,755.00p 12,800.00p 12,590.00p 12,630.00p 46002
25/03/2021 12,895.00p 12,950.00p 12,720.00p 12,930.00p 78930
24/03/2021 12,680.00p 12,920.00p 12,610.00p 12,915.00p 27461
23/03/2021 12,590.00p 12,800.00p 12,530.00p 12,670.00p 7783
22/03/2021 12,710.00p 12,710.00p 12,520.00p 12,575.00p 12481
19/03/2021 12,520.00p 12,710.00p 12,520.00p 12,660.00p 3642
18/03/2021 12,655.00p 12,655.00p 12,525.00p 12,525.00p 5371
17/03/2021 12,860.00p 12,860.00p 12,520.00p 12,530.00p 41890
16/03/2021 12,610.00p 12,920.00p 12,610.00p 12,805.00p 23576
15/03/2021 12,530.00p 12,690.00p 12,490.00p 12,555.00p 7075
12/03/2021 12,640.00p 12,680.00p 12,470.00p 12,580.00p 5318
11/03/2021 12,630.00p 12,690.00p 12,380.00p 12,635.00p 11252
10/03/2021 12,225.00p 12,630.00p 12,140.00p 12,505.00p 37855
09/03/2021 12,220.00p 12,390.00p 12,200.00p 12,230.00p 4917
08/03/2021 12,170.00p 12,250.00p 12,130.00p 12,190.00p 12824
05/03/2021 12,345.00p 12,345.00p 12,110.00p 12,125.00p 7849
04/03/2021 12,235.00p 12,380.00p 12,200.00p 12,290.00p 21296
03/03/2021 12,320.00p 12,670.00p 12,200.00p 12,205.00p 17346
02/03/2021 12,265.00p 12,290.00p 12,070.00p 12,235.00p 19363
01/03/2021 12,115.00p 12,400.00p 12,115.00p 12,245.00p 34334
26/02/2021 11,875.00p 11,980.00p 11,790.00p 11,920.00p 10075
25/02/2021 12,000.00p 12,030.00p 11,920.00p 11,980.00p 12734
24/02/2021 11,890.00p 12,080.00p 11,890.00p 12,000.00p 6864
23/02/2021 12,050.00p 12,180.00p 11,900.00p 11,910.00p 7958
22/02/2021 11,825.00p 12,080.00p 11,710.00p 12,060.00p 22692
19/02/2021 11,740.00p 11,880.00p 11,610.00p 11,760.00p 18719
18/02/2021 12,310.00p 12,310.00p 11,760.00p 11,810.00p 37652
17/02/2021 12,380.00p 12,380.00p 12,220.00p 12,310.00p 7335
16/02/2021 12,515.00p 12,580.00p 12,380.00p 12,495.00p 24691
15/02/2021 12,565.00p 12,565.00p 12,460.00p 12,505.00p 5597
12/02/2021 12,630.00p 12,670.00p 12,480.00p 12,600.00p 10089
11/02/2021 12,585.00p 12,660.00p 12,480.00p 12,575.00p 9736
10/02/2021 12,555.00p 12,710.00p 12,555.00p 12,565.00p 4789
09/02/2021 12,560.00p 12,600.00p 12,360.00p 12,565.00p 18457
08/02/2021 12,770.00p 12,770.00p 12,550.00p 12,640.00p 46009
05/02/2021 13,020.00p 13,020.00p 12,720.00p 12,725.00p 10557
04/02/2021 13,030.00p 13,140.00p 12,930.00p 13,040.00p 7543
03/02/2021 13,215.00p 13,215.00p 12,990.00p 13,080.00p 6529
02/02/2021 12,975.00p 13,150.00p 12,940.00p 13,130.00p 14088
01/02/2021 12,840.00p 12,960.00p 12,830.00p 12,830.00p 39595
29/01/2021 12,825.00p 12,850.00p 12,670.00p 12,820.00p 10387
28/01/2021 12,750.00p 12,910.00p 12,600.00p 12,850.00p 10855
27/01/2021 13,035.00p 13,140.00p 12,730.00p 12,790.00p 10183
26/01/2021 12,825.00p 12,985.00p 12,790.00p 12,985.00p 14297
25/01/2021 13,180.00p 13,180.00p 12,730.00p 12,840.00p 5710
22/01/2021 13,265.00p 13,265.00p 13,090.00p 13,150.00p 5158
21/01/2021 13,480.00p 13,480.00p 13,220.00p 13,310.00p 6569
20/01/2021 13,615.00p 13,640.00p 13,420.00p 13,440.00p 18819
19/01/2021 13,430.00p 13,700.00p 13,430.00p 13,610.00p 19351
18/01/2021 13,315.00p 13,360.00p 13,180.00p 13,310.00p 6838
15/01/2021 13,470.00p 13,470.00p 13,295.00p 13,295.00p 23778
14/01/2021 13,160.00p 13,410.00p 13,130.00p 13,290.00p 72016
13/01/2021 12,830.00p 13,130.00p 12,830.00p 13,080.00p 28896
12/01/2021 13,025.00p 13,025.00p 12,840.00p 12,920.00p 10797
11/01/2021 13,370.00p 13,370.00p 12,970.00p 13,020.00p 6941
08/01/2021 13,375.00p 13,440.00p 13,310.00p 13,360.00p 14106
07/01/2021 13,770.00p 13,770.00p 13,310.00p 13,330.00p 16478
06/01/2021 13,615.00p 13,700.00p 13,700.00p 13,700.00p 0
05/01/2021 13,615.00p 13,700.00p 13,530.00p 13,700.00p 18090
04/01/2021 13,685.00p 13,810.00p 13,610.00p 13,700.00p 21498
31/12/2020 13,845.00p 13,765.00p 13,765.00p 13,765.00p 0
30/12/2020 13,845.00p 13,845.00p 13,640.00p 13,765.00p 8015
24/12/2020 13,130.00p 13,350.00p 13,350.00p 13,350.00p 0
23/12/2020 13,130.00p 13,440.00p 13,130.00p 13,350.00p 12334
22/12/2020 12,980.00p 13,190.00p 12,980.00p 13,090.00p 4680
21/12/2020 13,020.00p 13,030.00p 12,710.00p 12,940.00p 9161
18/12/2020 13,380.00p 13,400.00p 13,170.00p 13,175.00p 3273
17/12/2020 13,530.00p 13,530.00p 13,320.00p 13,350.00p 5144
16/12/2020 13,385.00p 13,510.00p 13,310.00p 13,445.00p 2672
15/12/2020 13,330.00p 13,440.00p 13,270.00p 13,345.00p 8833
14/12/2020 13,625.00p 13,630.00p 13,390.00p 13,465.00p 3607
11/12/2020 13,590.00p 13,590.00p 13,250.00p 13,490.00p 8406
10/12/2020 13,465.00p 13,550.00p 13,450.00p 13,480.00p 1386
09/12/2020 13,485.00p 13,630.00p 13,410.00p 13,530.00p 3797
08/12/2020 13,495.00p 13,495.00p 13,340.00p 13,415.00p 10705
07/12/2020 13,360.00p 13,610.00p 13,210.00p 13,550.00p 65684
04/12/2020 13,175.00p 13,360.00p 13,175.00p 13,265.00p 12637
03/12/2020 13,440.00p 13,440.00p 13,050.00p 13,130.00p 3171
02/12/2020 13,270.00p 13,530.00p 13,270.00p 13,485.00p 14352
01/12/2020 13,605.00p 13,680.00p 13,040.00p 13,215.00p 9073
30/11/2020 13,630.00p 13,720.00p 13,400.00p 13,650.00p 7356
27/11/2020 13,875.00p 13,875.00p 13,630.00p 13,655.00p 4636
26/11/2020 13,850.00p 13,970.00p 13,770.00p 13,870.00p 6895
25/11/2020 13,740.00p 13,920.00p 13,670.00p 13,805.00p 5666
24/11/2020 13,795.00p 13,795.00p 13,610.00p 13,630.00p 2158

*Close Price adjusted for both dividends and splits