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 |