Hufvudstaden A

HUFVAs
🏛️ sweden →
125.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 134.80 135.35 133.80 135.20 0.1M
2021-12-29 134.30 134.95 133.70 134.95 0.2M
2021-12-28 134.05 134.45 132.75 134.25 0.3M
2021-12-27 132.00 134.25 131.50 134.10 0.2M
2021-12-23 131.65 133.00 131.20 131.95 0.3M
2021-12-22 130.80 131.65 130.05 130.75 0.3M
2021-12-21 129.25 132.35 129.25 130.75 0.3M
2021-12-20 128.45 130.80 127.95 128.65 0.7M
2021-12-17 130.55 131.15 128.40 130.80 0.8M
2021-12-16 130.95 131.85 129.90 130.90 0.2M
2021-12-15 129.00 130.90 128.90 130.60 0.6M
2021-12-14 129.90 131.60 127.85 128.05 0.5M
2021-12-13 131.95 132.95 129.10 129.75 0.5M
2021-12-10 132.40 133.10 131.60 132.05 0.6M
2021-12-09 134.10 135.35 132.40 132.40 0.6M
2021-12-08 135.85 136.40 133.65 134.00 0.4M
2021-12-07 135.80 137.30 135.00 135.70 0.3M
2021-12-06 135.35 136.90 133.40 135.00 0.3M
2021-12-03 136.65 138.40 134.50 134.85 0.3M
2021-12-02 138.15 138.15 135.35 136.70 0.5M
2021-12-01 138.30 140.30 135.65 138.85 0.5M
2021-11-30 134.80 138.50 133.85 136.40 0.7M
2021-11-29 136.00 137.30 134.80 135.30 0.4M
2021-11-26 138.10 139.60 135.85 135.85 0.6M
2021-11-25 141.00 142.20 140.00 141.70 0.4M
2021-11-24 140.00 142.00 139.30 141.00 0.7M
2021-11-23 143.30 143.35 140.00 140.00 0.5M
2021-11-22 147.00 147.00 143.05 143.40 0.6M
2021-11-19 146.70 147.15 145.10 146.75 0.4M
2021-11-18 146.50 147.00 145.35 146.30 0.4M
2021-11-17 144.55 146.80 143.45 146.00 0.7M
2021-11-16 139.45 145.60 139.45 144.55 0.6M
2021-11-15 141.00 141.25 139.00 139.45 0.8M
2021-11-12 138.40 139.30 135.75 138.60 1.1M
2021-11-11 142.00 142.35 137.10 138.40 0.6M
2021-11-10 141.10 142.75 141.00 141.60 0.3M
2021-11-09 140.35 141.80 140.15 141.10 0.2M
2021-11-08 141.15 141.90 139.65 140.60 0.3M
2021-11-05 140.10 141.05 139.00 141.05 0.1M
2021-11-04 137.25 140.20 137.25 139.10 0.7M
2021-11-03 138.25 138.50 135.85 137.25 0.3M
2021-11-02 137.05 139.65 136.00 138.25 0.3M
2021-11-01 137.20 137.70 135.90 136.40 0.3M
2021-10-29 138.55 139.70 136.35 137.20 0.4M
2021-10-28 138.50 139.90 138.10 139.45 0.3M
2021-10-27 139.10 140.05 138.60 138.60 0.4M
2021-10-26 140.00 141.35 139.25 139.35 0.2M
2021-10-25 139.95 142.30 139.40 140.35 0.4M
2021-10-22 139.70 140.00 138.30 140.00 0.1M
2021-10-21 138.00 140.45 137.10 139.70 0.2M
2021-10-20 139.85 141.00 136.05 138.00 0.4M
2021-10-19 138.65 140.05 138.15 139.85 0.4M
2021-10-18 138.25 138.65 137.50 138.20 0.2M
2021-10-15 137.70 138.65 137.15 138.15 0.3M
2021-10-14 137.00 138.65 136.75 137.60 0.2M
2021-10-13 136.30 138.15 135.65 137.55 0.2M
2021-10-12 132.60 136.55 131.30 136.40 0.4M
2021-10-11 132.80 132.85 130.40 132.60 0.4M
2021-10-08 135.00 135.00 131.95 132.80 0.3M
2021-10-07 131.95 134.40 131.10 134.35 0.6M
2021-10-06 130.80 132.35 129.20 131.95 0.6M
2021-10-05 131.45 132.00 130.05 131.45 0.3M
2021-10-04 134.25 134.35 131.40 131.45 0.4M
2021-10-01 131.10 134.60 129.80 134.25 0.9M
2021-09-30 131.00 133.40 130.90 131.10 0.3M
2021-09-29 131.20 132.75 130.30 130.70 0.3M
2021-09-28 134.45 134.45 131.05 131.10 0.9M
2021-09-27 135.00 136.55 134.45 134.45 0.2M
2021-09-24 136.45 136.45 133.90 134.80 0.5M
2021-09-23 134.50 136.75 134.50 136.45 0.2M
2021-09-22 134.30 136.20 133.70 134.00 0.3M
2021-09-21 133.00 134.75 132.10 133.80 0.4M
2021-09-20 135.45 136.10 132.45 133.25 0.4M
2021-09-17 139.00 139.50 136.50 136.50 0.9M
2021-09-16 140.00 140.65 138.35 139.10 0.4M
2021-09-15 142.95 142.95 139.50 139.80 0.5M
2021-09-14 143.00 143.50 142.00 143.00 0.2M
2021-09-13 142.60 144.00 141.65 143.50 0.5M
2021-09-10 145.00 146.00 142.15 142.60 0.3M
2021-09-09 144.50 145.45 143.70 145.00 0.2M
2021-09-08 149.50 149.50 144.50 144.75 0.4M
2021-09-07 151.05 152.70 149.40 149.70 0.2M
2021-09-06 150.00 152.15 149.20 151.05 0.8M
2021-09-03 154.05 154.85 150.90 150.90 0.2M
2021-09-02 154.45 155.35 153.75 153.90 0.3M
2021-09-01 156.15 158.70 154.00 154.00 0.4M
2021-08-31 157.05 157.05 154.60 156.70 0.5M
2021-08-30 156.00 157.30 155.65 157.20 0.2M
2021-08-27 151.00 155.70 150.80 155.55 0.2M
2021-08-26 152.00 153.50 150.15 151.95 0.3M
2021-08-25 155.20 157.15 152.10 152.75 0.4M
2021-08-24 152.30 156.15 151.05 154.80 0.7M
2021-08-23 156.90 156.95 149.80 154.25 0.7M
2021-08-20 155.45 158.80 155.45 157.10 0.3M
2021-08-19 159.90 160.15 155.80 156.00 0.3M
2021-08-18 159.70 161.45 158.35 160.65 0.2M
2021-08-17 159.70 160.00 157.45 158.40 0.3M
2021-08-16 156.70 160.65 156.00 159.40 0.3M
2021-08-13 157.90 158.50 156.20 156.70 0.6M
2021-08-12 158.00 159.10 157.85 157.90 0.3M
2021-08-11 159.85 160.70 157.65 158.50 0.5M
2021-08-10 159.45 160.85 158.75 159.90 0.2M
2021-08-09 159.35 159.90 158.00 159.40 0.2M
2021-08-06 162.20 162.20 158.95 159.35 0.2M
2021-08-05 162.80 164.40 161.80 162.10 0.2M
2021-08-04 160.50 163.70 159.95 162.75 0.3M
2021-08-03 160.60 162.30 160.00 160.00 0.2M
2021-08-02 157.40 161.30 157.30 161.05 0.1M
2021-07-30 155.70 157.80 154.85 157.40 0.2M
2021-07-29 157.55 158.00 156.05 156.10 0.1M
2021-07-28 156.80 158.75 156.55 157.50 0.2M
2021-07-27 157.25 157.75 155.90 156.80 0.2M
2021-07-26 157.00 157.85 156.50 157.25 0.2M
2021-07-23 157.00 158.00 156.65 157.50 0.2M
2021-07-22 157.40 158.75 156.15 156.40 0.2M
2021-07-21 155.00 157.05 154.85 156.50 0.3M
2021-07-20 154.70 155.40 154.30 154.75 0.2M
2021-07-19 156.75 156.75 153.65 154.20 0.3M
2021-07-16 156.50 157.35 155.40 157.35 0.3M
2021-07-15 158.00 158.00 156.10 156.50 0.1M
2021-07-14 160.00 160.00 157.25 157.85 0.3M
2021-07-13 161.00 161.15 159.35 159.65 0.2M
2021-07-12 157.00 161.25 157.00 161.10 0.5M
2021-07-09 154.10 157.15 153.30 156.50 0.4M
2021-07-08 153.90 154.85 151.90 153.05 0.3M
2021-07-07 152.70 154.25 152.35 153.90 0.2M
2021-07-06 150.50 152.90 149.95 152.70 0.2M
2021-07-05 149.00 150.50 148.35 150.50 0.2M
2021-07-02 148.10 149.40 147.90 149.10 0.1M
2021-07-01 145.95 148.85 145.95 147.90 0.4M
2021-06-30 147.60 147.90 144.50 145.50 0.5M
2021-06-29 146.20 148.20 145.75 147.60 0.4M
2021-06-28 145.00 147.50 144.50 146.20 0.8M
2021-06-24 143.30 145.40 143.20 145.00 0.3M
2021-06-23 143.50 144.00 141.45 143.20 0.3M
2021-06-22 142.15 143.70 141.60 143.50 0.3M
2021-06-21 142.50 142.90 141.25 142.15 0.5M
2021-06-18 144.60 145.60 142.55 143.05 0.6M
2021-06-17 148.15 148.65 143.80 144.60 0.6M
2021-06-16 150.55 151.10 147.55 148.40 0.7M
2021-06-15 152.65 152.90 149.70 150.55 0.5M
2021-06-14 151.00 153.00 149.75 152.25 0.4M
2021-06-11 151.15 151.25 149.10 150.40 0.6M
2021-06-10 149.95 151.20 148.10 150.50 0.6M
2021-06-09 150.25 150.25 148.90 149.95 0.3M
2021-06-08 147.20 150.40 146.95 149.85 0.4M
2021-06-07 146.50 147.30 145.10 147.20 0.2M
2021-06-04 143.55 146.65 142.95 146.45 0.3M
2021-06-03 143.65 143.75 142.60 143.55 0.3M
2021-06-02 142.60 143.25 142.25 143.25 0.1M
2021-06-01 141.15 142.25 140.65 142.25 0.2M
2021-05-31 140.70 142.65 140.50 141.00 0.2M
2021-05-28 140.50 141.00 139.60 140.20 0.4M
2021-05-27 140.35 142.20 139.75 139.75 0.5M
2021-05-26 141.00 141.25 138.90 140.15 0.3M
2021-05-25 139.50 141.90 139.50 140.70 0.3M
2021-05-24 138.45 139.70 138.00 139.50 0.2M
2021-05-21 138.70 139.55 137.20 138.45 0.2M
2021-05-20 137.65 139.70 137.65 138.55 0.2M
2021-05-19 140.40 140.45 137.80 138.00 0.2M
2021-05-18 137.40 140.40 137.30 140.40 0.5M
2021-05-17 137.55 138.75 137.00 137.40 0.3M
2021-05-14 138.60 139.65 136.65 137.55 0.3M
2021-05-12 133.50 138.85 133.25 138.60 0.4M
2021-05-11 136.05 136.05 133.25 133.85 0.4M
2021-05-10 136.95 137.50 135.00 136.80 0.3M
2021-05-07 135.75 137.15 133.25 137.00 0.6M
2021-05-06 137.50 138.50 132.50 135.75 0.6M
2021-05-05 136.00 138.30 136.00 137.50 0.5M
2021-05-04 137.00 138.25 135.85 136.25 0.4M
2021-05-03 135.75 137.55 135.50 136.90 0.3M
2021-04-30 137.00 137.50 134.80 134.90 0.2M
2021-04-29 136.20 137.55 135.75 136.80 0.2M
2021-04-28 136.40 137.00 134.55 135.50 0.3M
2021-04-27 137.00 137.00 135.60 136.35 0.3M
2021-04-26 137.90 138.65 136.60 137.10 0.3M
2021-04-23 139.00 141.15 137.45 137.90 0.4M
2021-04-22 135.50 138.95 134.90 138.90 0.4M
2021-04-21 136.50 136.95 134.30 135.65 0.5M
2021-04-20 135.30 136.75 134.95 136.75 0.5M
2021-04-19 136.40 137.25 134.50 135.60 0.2M
2021-04-16 133.30 136.70 133.00 136.40 0.3M
2021-04-15 133.40 133.95 131.50 133.30 0.7M
2021-04-14 133.60 136.45 132.05 133.80 0.9M
2021-04-13 133.80 136.00 133.30 136.00 0.6M
2021-04-12 133.60 134.35 132.60 133.75 0.4M
2021-04-09 133.75 134.35 132.65 133.60 0.4M
2021-04-08 133.00 133.80 131.80 133.80 0.4M
2021-04-07 132.85 132.95 131.50 132.80 0.4M
2021-04-06 130.60 132.60 130.10 132.25 0.6M
2021-04-01 128.00 130.30 127.30 129.70 0.3M
2021-03-31 127.00 128.50 126.30 127.00 0.8M
2021-03-30 125.10 127.50 124.70 126.90 0.5M
2021-03-29 126.60 127.30 124.70 125.00 0.4M
2021-03-26 127.50 128.10 125.40 126.00 0.5M
2021-03-25 128.90 129.60 127.10 129.30 1.4M
2021-03-24 126.90 129.20 125.80 128.80 0.6M
2021-03-23 125.80 128.00 125.10 127.00 0.7M
2021-03-22 127.00 127.10 125.00 125.80 0.6M
2021-03-19 125.20 127.30 124.70 126.70 0.9M
2021-03-18 126.30 126.80 125.20 125.50 0.8M
2021-03-17 128.60 128.60 125.30 125.90 0.6M
2021-03-16 125.80 129.30 125.80 128.50 0.8M
2021-03-15 125.00 126.90 124.80 125.70 0.6M
2021-03-12 126.50 127.10 124.60 125.00 0.5M
2021-03-11 126.20 127.00 123.50 127.00 0.9M
2021-03-10 122.20 126.60 121.30 125.00 1.1M
2021-03-09 121.90 123.90 121.60 122.20 0.4M
2021-03-08 121.60 122.90 121.20 121.90 0.5M
2021-03-05 123.50 123.50 121.00 121.30 0.7M
2021-03-04 122.30 123.80 122.00 123.50 0.7M
2021-03-03 122.90 126.70 121.90 122.10 0.9M
2021-03-02 122.70 122.90 120.60 122.00 0.8M
2021-03-01 120.90 124.20 120.90 122.70 0.6M
2021-02-26 118.90 120.10 117.60 120.10 1.8M
2021-02-25 120.00 120.60 119.10 119.60 0.3M
2021-02-24 119.00 120.90 118.80 119.80 0.4M
2021-02-23 120.50 121.80 118.50 119.50 0.5M
2021-02-22 118.00 120.70 116.30 120.30 0.8M
2021-02-19 117.20 119.00 116.00 117.80 1.0M
2021-02-18 123.00 124.00 117.00 117.00 1.1M
2021-02-17 124.00 124.10 122.10 123.20 0.5M
2021-02-16 125.20 125.90 123.80 123.90 0.5M
2021-02-15 125.40 125.90 124.40 125.20 0.5M
2021-02-12 126.50 126.70 124.60 125.30 0.4M
2021-02-11 125.60 126.80 124.10 126.60 0.4M
2021-02-10 125.40 127.20 125.40 125.60 0.4M
2021-02-09 125.70 126.00 123.60 125.30 0.5M
2021-02-08 127.60 127.60 125.50 125.70 0.4M
2021-02-05 130.10 130.40 127.00 127.50 0.5M
2021-02-04 130.40 131.40 129.20 129.50 0.5M
2021-02-03 131.90 132.40 129.70 130.60 0.5M
2021-02-02 129.70 131.50 129.10 131.50 0.5M
2021-02-01 128.40 129.80 128.20 129.00 0.4M
2021-01-29 128.30 128.70 126.60 128.00 0.4M
2021-01-28 128.00 129.30 125.50 128.90 0.5M
2021-01-27 130.10 131.40 127.20 128.00 0.7M
2021-01-26 128.30 130.00 127.50 130.00 0.6M
2021-01-25 131.80 131.80 127.10 128.00 0.9M
2021-01-22 132.40 132.50 130.70 131.20 0.5M
2021-01-21 134.50 135.30 132.00 132.00 0.4M
2021-01-20 136.30 136.90 134.20 134.50 0.3M
2021-01-19 133.60 137.00 133.60 136.30 0.5M
2021-01-18 133.10 133.60 131.50 133.40 0.3M
2021-01-15 134.90 134.90 132.70 133.20 0.3M
2021-01-14 131.60 134.40 131.30 134.40 0.5M
2021-01-13 128.50 131.30 128.30 131.10 0.3M
2021-01-12 130.00 130.10 128.10 128.60 0.3M
2021-01-11 133.50 134.30 129.60 129.60 0.4M
2021-01-08 133.30 135.10 133.10 133.40 0.3M
2021-01-07 137.90 138.00 133.00 133.20 0.4M
2021-01-05 136.40 137.00 135.30 135.60 0.2M
2021-01-04 136.70 138.40 135.00 136.40 0.5M