Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden
· Delayed Price · Currency is SEK 125.10
+2.10 (1.71%)
Mar 10, 2026, 9:18 AM CET
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.50 | 127.30 | 125.20 | 125.60 | 125.60 | -0.63% | 250,124 |
| Mar 5, 2026 | 127.00 | 128.70 | 126.20 | 126.40 | 126.40 | -1.10% | 207,830 |
| Mar 4, 2026 | 124.70 | 128.40 | 124.70 | 127.80 | 127.80 | 1.75% | 223,917 |
| Mar 3, 2026 | 126.00 | 126.10 | 123.50 | 125.60 | 125.60 | -1.57% | 405,721 |
| Mar 2, 2026 | 128.20 | 128.60 | 127.20 | 127.60 | 127.60 | -2.22% | 296,156 |
| Feb 27, 2026 | 130.00 | 130.90 | 129.80 | 130.50 | 130.50 | 0.62% | 516,142 |
| Feb 26, 2026 | 128.50 | 130.80 | 128.30 | 129.70 | 129.70 | 1.17% | 451,914 |
| Feb 25, 2026 | 128.00 | 128.80 | 126.90 | 128.20 | 128.20 | 0.23% | 264,067 |
| Feb 24, 2026 | 127.20 | 129.40 | 127.10 | 127.90 | 127.90 | 0.16% | 322,097 |
| Feb 23, 2026 | 129.00 | 129.70 | 127.70 | 127.70 | 127.70 | -1.08% | 309,085 |
| Feb 20, 2026 | 127.50 | 129.50 | 127.40 | 129.10 | 129.10 | 1.18% | 421,641 |
| Feb 19, 2026 | 126.40 | 127.70 | 125.10 | 127.60 | 127.60 | 0.79% | 179,815 |
| Feb 18, 2026 | 127.30 | 128.50 | 126.00 | 126.60 | 126.60 | -0.55% | 200,481 |
| Feb 17, 2026 | 124.30 | 127.50 | 124.30 | 127.30 | 127.30 | 2.09% | 180,337 |
| Feb 16, 2026 | 126.80 | 126.80 | 124.40 | 124.70 | 124.70 | -1.58% | 208,471 |
| Feb 13, 2026 | 127.00 | 127.90 | 126.10 | 126.70 | 126.70 | -0.31% | 370,015 |
| Feb 12, 2026 | 124.90 | 127.10 | 122.90 | 127.10 | 127.10 | 1.84% | 975,257 |
| Feb 11, 2026 | 126.60 | 127.20 | 124.80 | 124.80 | 124.80 | -1.42% | 733,139 |
| Feb 10, 2026 | 125.50 | 126.60 | 125.50 | 126.60 | 126.60 | 0.88% | 1,526,401 |
| Feb 9, 2026 | 125.00 | 125.70 | 123.80 | 125.50 | 125.50 | 0.40% | 203,911 |
| Feb 6, 2026 | 124.00 | 125.40 | 123.10 | 125.00 | 125.00 | 0.81% | 121,916 |
| Feb 5, 2026 | 124.00 | 124.90 | 122.50 | 124.00 | 124.00 | - | 217,957 |
| Feb 4, 2026 | 122.40 | 124.40 | 121.90 | 124.00 | 124.00 | 1.22% | 170,393 |
| Feb 3, 2026 | 123.40 | 123.70 | 122.20 | 122.50 | 122.50 | -0.73% | 119,877 |
| Feb 2, 2026 | 122.70 | 123.90 | 122.00 | 123.40 | 123.40 | 0.33% | 112,075 |
| Jan 30, 2026 | 124.50 | 124.60 | 122.50 | 123.00 | 123.00 | -1.52% | 218,090 |
| Jan 29, 2026 | 122.90 | 124.90 | 122.20 | 124.90 | 124.90 | 1.63% | 317,024 |
| Jan 28, 2026 | 121.10 | 123.00 | 120.60 | 122.90 | 122.90 | 1.40% | 189,042 |
| Jan 27, 2026 | 122.00 | 122.00 | 120.10 | 121.20 | 121.20 | -0.66% | 186,835 |
| Jan 26, 2026 | 121.40 | 122.40 | 120.90 | 122.00 | 122.00 | 0.41% | 120,713 |
| Jan 23, 2026 | 121.20 | 121.90 | 120.50 | 121.50 | 121.50 | 0.25% | 96,366 |
| Jan 22, 2026 | 120.70 | 122.20 | 120.70 | 121.20 | 121.20 | 1.08% | 168,157 |
| Jan 21, 2026 | 120.40 | 120.40 | 119.40 | 119.90 | 119.90 | -0.42% | 142,071 |
| Jan 20, 2026 | 122.20 | 122.50 | 120.10 | 120.40 | 120.40 | -1.71% | 109,172 |
| Jan 19, 2026 | 123.80 | 123.80 | 122.20 | 122.50 | 122.50 | -1.61% | 101,886 |
| Jan 16, 2026 | 125.20 | 125.30 | 123.80 | 124.50 | 124.50 | -0.48% | 169,297 |
| Jan 15, 2026 | 122.00 | 125.50 | 122.00 | 125.10 | 125.10 | 2.29% | 198,169 |
| Jan 14, 2026 | 123.60 | 123.60 | 120.50 | 122.30 | 122.30 | -1.05% | 326,806 |
| Jan 13, 2026 | 123.40 | 124.20 | 122.70 | 123.60 | 123.60 | 0.08% | 262,373 |
| Jan 12, 2026 | 124.00 | 124.40 | 122.90 | 123.50 | 123.50 | -0.72% | 160,092 |
| Jan 9, 2026 | 123.30 | 124.40 | 122.10 | 124.40 | 124.40 | 0.73% | 245,605 |
| Jan 8, 2026 | 123.90 | 124.60 | 123.20 | 123.50 | 123.50 | -0.72% | 215,283 |
| Jan 7, 2026 | 122.00 | 124.40 | 122.00 | 124.40 | 124.40 | 2.56% | 399,808 |
| Jan 5, 2026 | 121.50 | 121.90 | 120.00 | 121.30 | 121.30 | -0.16% | 216,649 |
| Jan 2, 2026 | 123.80 | 123.90 | 121.50 | 121.50 | 121.50 | -2.02% | 182,670 |
| Dec 30, 2025 | 123.30 | 124.10 | 122.50 | 124.00 | 124.00 | 0.57% | 210,529 |
| Dec 29, 2025 | 122.50 | 123.60 | 121.80 | 123.30 | 123.30 | 0.41% | 147,810 |
| Dec 23, 2025 | 122.10 | 122.90 | 121.00 | 122.80 | 122.80 | -0.41% | 229,737 |
| Dec 22, 2025 | 123.60 | 123.90 | 122.10 | 123.30 | 123.30 | -0.24% | 126,751 |
| Dec 19, 2025 | 124.20 | 124.20 | 123.20 | 123.60 | 123.60 | -0.48% | 345,904 |
| Dec 18, 2025 | 124.30 | 124.50 | 123.50 | 124.20 | 124.20 | -0.16% | 67,026 |
| Dec 17, 2025 | 123.30 | 124.50 | 123.00 | 124.40 | 124.40 | 0.81% | 152,150 |
| Dec 16, 2025 | 122.50 | 124.10 | 121.50 | 123.40 | 123.40 | 0.73% | 217,812 |
| Dec 15, 2025 | 123.20 | 123.80 | 122.50 | 122.50 | 122.50 | -0.57% | 117,591 |
| Dec 12, 2025 | 122.90 | 124.30 | 122.90 | 123.20 | 123.20 | 0.24% | 158,575 |
| Dec 11, 2025 | 124.10 | 124.10 | 122.70 | 122.90 | 122.90 | -0.57% | 165,849 |
| Dec 10, 2025 | 124.00 | 124.10 | 123.10 | 123.60 | 123.60 | 0.16% | 99,391 |
| Dec 9, 2025 | 124.80 | 125.00 | 123.30 | 123.40 | 123.40 | -1.04% | 106,257 |
| Dec 8, 2025 | 126.50 | 127.50 | 124.70 | 124.70 | 124.70 | -1.42% | 93,711 |
| 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 |