Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden
· Delayed Price · Currency is SEK 126.50
+0.50 (0.40%)
At close: Dec 5, 2025
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.30 | 127.60 | 125.60 | 126.50 | 126.50 | 0.40% | 79,221 |
| Dec 4, 2025 | 124.40 | 126.60 | 124.40 | 126.00 | 126.00 | 1.45% | 97,218 |
| Dec 3, 2025 | 124.50 | 125.40 | 124.10 | 124.20 | 124.20 | 0.08% | 155,184 |
| Dec 2, 2025 | 125.50 | 125.70 | 124.10 | 124.10 | 124.10 | -0.88% | 107,411 |
| Dec 1, 2025 | 126.60 | 126.60 | 125.00 | 125.20 | 125.20 | -1.11% | 160,969 |
| Nov 28, 2025 | 129.20 | 129.20 | 126.20 | 126.60 | 126.60 | -1.56% | 470,120 |
| Nov 27, 2025 | 128.70 | 129.60 | 128.10 | 128.60 | 128.60 | 0.08% | 124,417 |
| Nov 26, 2025 | 127.80 | 129.00 | 126.90 | 128.50 | 128.50 | 0.55% | 150,361 |
| Nov 25, 2025 | 127.90 | 128.90 | 127.10 | 127.80 | 127.80 | -0.31% | 94,198 |
| Nov 24, 2025 | 128.40 | 129.70 | 127.60 | 128.20 | 128.20 | -0.62% | 207,664 |
| Nov 21, 2025 | 128.00 | 129.20 | 127.50 | 129.00 | 129.00 | 0.31% | 79,320 |
| Nov 20, 2025 | 129.70 | 130.30 | 128.20 | 128.60 | 128.60 | -0.77% | 167,341 |
| Nov 19, 2025 | 129.10 | 129.90 | 128.40 | 129.60 | 129.60 | 0.15% | 60,488 |
| Nov 18, 2025 | 131.20 | 131.20 | 129.10 | 129.40 | 129.40 | -1.45% | 80,504 |
| Nov 17, 2025 | 130.00 | 132.00 | 129.80 | 131.30 | 131.30 | 0.77% | 176,701 |
| Nov 14, 2025 | 130.70 | 130.70 | 129.20 | 130.30 | 130.30 | -0.53% | 115,896 |
| Nov 13, 2025 | 129.50 | 131.30 | 129.10 | 131.00 | 131.00 | 1.24% | 171,386 |
| Nov 12, 2025 | 129.00 | 129.80 | 128.50 | 129.40 | 129.40 | 0.23% | 145,876 |
| Nov 11, 2025 | 129.00 | 129.50 | 127.00 | 129.10 | 129.10 | 0.55% | 572,021 |
| Nov 10, 2025 | 129.70 | 130.20 | 128.00 | 128.40 | 128.40 | -1.00% | 2,161,477 |
| Nov 7, 2025 | 128.00 | 129.90 | 127.30 | 129.70 | 129.70 | 1.17% | 433,737 |
| Nov 6, 2025 | 125.60 | 128.70 | 125.00 | 128.20 | 128.20 | 1.91% | 169,888 |
| Nov 5, 2025 | 125.30 | 126.50 | 125.00 | 125.80 | 125.80 | 0.48% | 1,215,615 |
| Nov 4, 2025 | 125.20 | 126.10 | 124.90 | 125.20 | 125.20 | -0.24% | 381,817 |
| Nov 3, 2025 | 126.00 | 126.60 | 125.10 | 125.50 | 125.50 | -0.55% | 185,058 |
| Oct 31, 2025 | 127.00 | 127.30 | 125.90 | 126.20 | 126.20 | -0.63% | 71,978 |
| Oct 30, 2025 | 126.60 | 127.00 | 126.00 | 127.00 | 127.00 | 0.32% | 88,947 |
| Oct 29, 2025 | 127.40 | 127.90 | 126.30 | 126.60 | 126.60 | -0.55% | 120,696 |
| Oct 28, 2025 | 128.60 | 129.10 | 126.90 | 127.30 | 127.30 | -1.32% | 98,494 |
| Oct 27, 2025 | 130.70 | 130.70 | 128.30 | 129.00 | 129.00 | -1.07% | 68,388 |
| Oct 24, 2025 | 131.40 | 131.60 | 128.90 | 130.40 | 130.40 | -0.53% | 95,297 |
| Oct 23, 2025 | 130.60 | 131.60 | 129.70 | 131.10 | 131.10 | 0.38% | 107,840 |
| Oct 22, 2025 | 131.80 | 132.30 | 129.90 | 130.60 | 130.60 | -0.91% | 211,002 |
| Oct 21, 2025 | 129.00 | 131.90 | 128.60 | 131.80 | 131.80 | 2.17% | 251,957 |
| Oct 20, 2025 | 128.00 | 129.00 | 127.40 | 129.00 | 129.00 | 0.55% | 126,607 |
| Oct 17, 2025 | 128.10 | 128.70 | 126.80 | 128.30 | 128.30 | -0.47% | 169,491 |
| Oct 16, 2025 | 127.80 | 128.90 | 127.30 | 128.90 | 128.90 | 0.86% | 99,510 |
| Oct 15, 2025 | 127.50 | 128.20 | 127.00 | 127.80 | 127.80 | 0.24% | 142,960 |
| Oct 14, 2025 | 125.80 | 127.80 | 125.70 | 127.50 | 127.50 | 1.35% | 163,801 |
| Oct 13, 2025 | 124.10 | 126.20 | 124.00 | 125.80 | 125.80 | 1.37% | 129,753 |
| Oct 10, 2025 | 122.00 | 125.20 | 122.00 | 124.10 | 124.10 | 1.97% | 138,717 |
| Oct 9, 2025 | 122.40 | 122.90 | 120.80 | 121.70 | 121.70 | -0.49% | 232,012 |
| Oct 8, 2025 | 123.90 | 124.00 | 122.30 | 122.30 | 122.30 | -1.29% | 193,091 |
| Oct 7, 2025 | 124.50 | 125.00 | 123.90 | 123.90 | 123.90 | -0.48% | 125,127 |
| Oct 6, 2025 | 123.90 | 124.70 | 122.90 | 124.50 | 124.50 | 0.40% | 193,769 |
| Oct 3, 2025 | 123.20 | 125.20 | 123.00 | 124.00 | 124.00 | 0.32% | 170,434 |
| Oct 2, 2025 | 125.70 | 126.00 | 122.80 | 123.60 | 123.60 | -1.67% | 415,080 |
| Oct 1, 2025 | 126.80 | 127.00 | 125.20 | 125.70 | 125.70 | -0.87% | 170,048 |
| Sep 30, 2025 | 125.70 | 126.90 | 124.80 | 126.80 | 126.80 | 0.79% | 245,124 |
| Sep 29, 2025 | 126.60 | 127.60 | 125.20 | 125.80 | 125.80 | -0.63% | 192,845 |
| Sep 26, 2025 | 125.40 | 126.90 | 125.00 | 126.60 | 126.60 | 1.28% | 717,035 |
| Sep 25, 2025 | 125.50 | 127.30 | 125.00 | 125.00 | 125.00 | -0.87% | 876,388 |
| Sep 24, 2025 | 125.90 | 126.90 | 125.40 | 126.10 | 126.10 | 0.16% | 93,493 |
| Sep 23, 2025 | 124.90 | 127.20 | 124.90 | 125.90 | 125.90 | 0.80% | 313,264 |
| Sep 22, 2025 | 127.30 | 127.50 | 124.90 | 124.90 | 124.90 | -2.12% | 147,659 |
| Sep 19, 2025 | 128.60 | 129.10 | 127.40 | 127.60 | 127.60 | -0.78% | 1,454,428 |
| Sep 18, 2025 | 129.20 | 130.30 | 128.00 | 128.60 | 128.60 | -0.46% | 257,735 |
| Sep 17, 2025 | 128.30 | 129.90 | 127.90 | 129.20 | 129.20 | 1.02% | 335,074 |
| Sep 16, 2025 | 130.10 | 130.70 | 127.80 | 127.90 | 127.90 | -1.69% | 608,781 |
| Sep 15, 2025 | 128.70 | 131.20 | 128.60 | 130.10 | 130.10 | 1.09% | 506,395 |
| Sep 12, 2025 | 127.20 | 129.40 | 127.20 | 128.70 | 128.70 | 1.26% | 507,299 |
| Sep 11, 2025 | 126.80 | 127.30 | 125.70 | 127.10 | 127.10 | 0.24% | 289,582 |
| Sep 10, 2025 | 125.90 | 126.90 | 125.60 | 126.80 | 126.80 | 0.88% | 366,980 |
| Sep 9, 2025 | 124.40 | 126.10 | 124.40 | 125.70 | 125.70 | 0.80% | 217,716 |
| Sep 8, 2025 | 124.70 | 125.00 | 123.90 | 124.70 | 124.70 | 0.56% | 128,144 |
| Sep 5, 2025 | 123.30 | 124.50 | 122.20 | 124.00 | 124.00 | 1.06% | 793,920 |
| Sep 4, 2025 | 122.00 | 123.50 | 121.90 | 122.70 | 122.70 | 0.57% | 427,217 |
| Sep 3, 2025 | 121.00 | 122.10 | 120.80 | 122.00 | 122.00 | 0.91% | 271,654 |
| Sep 2, 2025 | 123.40 | 123.50 | 120.70 | 120.90 | 120.90 | -2.18% | 481,174 |
| Sep 1, 2025 | 123.20 | 124.30 | 122.90 | 123.60 | 123.60 | 0.24% | 158,530 |
| Aug 29, 2025 | 124.90 | 125.40 | 123.30 | 123.30 | 123.30 | -1.44% | 324,451 |
| Aug 28, 2025 | 126.50 | 127.10 | 124.80 | 125.10 | 125.10 | -0.87% | 1,096,431 |
| Aug 27, 2025 | 125.90 | 127.50 | 125.40 | 126.20 | 126.20 | 0.24% | 179,639 |
| Aug 26, 2025 | 126.30 | 126.60 | 125.60 | 125.90 | 125.90 | -0.16% | 765,565 |
| Aug 25, 2025 | 124.80 | 126.40 | 124.70 | 126.10 | 126.10 | 0.80% | 176,024 |
| Aug 22, 2025 | 126.00 | 127.00 | 124.80 | 125.10 | 125.10 | - | 623,244 |
| Aug 21, 2025 | 121.30 | 126.40 | 118.00 | 125.10 | 125.10 | 3.13% | 718,892 |
| Aug 20, 2025 | 120.60 | 121.50 | 120.40 | 121.30 | 121.30 | 0.58% | 157,848 |
| Aug 19, 2025 | 119.00 | 120.70 | 119.00 | 120.60 | 120.60 | 1.34% | 131,786 |
| Aug 18, 2025 | 120.10 | 120.90 | 118.50 | 119.00 | 119.00 | -0.83% | 109,531 |
| Aug 15, 2025 | 120.60 | 121.20 | 120.00 | 120.00 | 120.00 | -0.33% | 121,186 |
| Aug 14, 2025 | 119.10 | 120.90 | 118.80 | 120.40 | 120.40 | 1.01% | 171,864 |
| Aug 13, 2025 | 118.70 | 119.60 | 118.30 | 119.20 | 119.20 | 0.59% | 129,963 |
| Aug 12, 2025 | 119.10 | 120.70 | 118.50 | 118.50 | 118.50 | -0.42% | 155,716 |
| Aug 11, 2025 | 119.70 | 120.40 | 119.00 | 119.00 | 119.00 | -0.42% | 71,693 |
| Aug 8, 2025 | 120.00 | 120.80 | 119.50 | 119.50 | 119.50 | -0.75% | 56,810 |
| Aug 7, 2025 | 119.60 | 120.80 | 119.60 | 120.40 | 120.40 | 0.67% | 105,318 |
| Aug 6, 2025 | 119.30 | 120.80 | 119.20 | 119.60 | 119.60 | 0.17% | 110,141 |
| Aug 5, 2025 | 119.40 | 119.60 | 118.80 | 119.40 | 119.40 | -0.08% | 60,281 |
| Aug 4, 2025 | 118.00 | 119.70 | 118.00 | 119.50 | 119.50 | 1.19% | 81,600 |
| Aug 1, 2025 | 118.20 | 118.40 | 117.00 | 118.10 | 118.10 | -0.42% | 185,730 |
| Jul 31, 2025 | 119.50 | 120.30 | 118.50 | 118.60 | 118.60 | -0.92% | 135,923 |
| Jul 30, 2025 | 119.10 | 120.50 | 119.10 | 119.70 | 119.70 | -0.08% | 139,285 |
| Jul 29, 2025 | 120.60 | 120.80 | 115.00 | 119.80 | 119.80 | -0.83% | 69,852 |
| Jul 28, 2025 | 122.30 | 122.90 | 120.40 | 120.80 | 120.80 | -0.74% | 81,531 |
| Jul 25, 2025 | 122.10 | 122.10 | 120.40 | 121.70 | 121.70 | 0.08% | 55,472 |
| Jul 24, 2025 | 121.50 | 122.00 | 120.80 | 121.60 | 121.60 | 0.25% | 68,990 |
| Jul 23, 2025 | 122.60 | 122.70 | 121.10 | 121.30 | 121.30 | -0.41% | 76,941 |
| Jul 22, 2025 | 121.50 | 122.30 | 121.50 | 121.80 | 121.80 | -0.08% | 60,936 |
| Jul 21, 2025 | 120.30 | 122.50 | 119.00 | 121.90 | 121.90 | 1.16% | 125,600 |