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
2022-12-30 149.90 151.30 148.30 148.30 0.2M
2022-12-29 148.60 150.40 147.00 150.40 0.1M
2022-12-28 147.80 149.70 147.00 148.00 0.1M
2022-12-27 149.70 151.00 145.30 148.10 0.3M
2022-12-23 149.50 150.70 148.80 149.70 0.2M
2022-12-22 149.90 150.80 148.50 150.00 0.3M
2022-12-21 145.40 150.50 145.00 149.90 0.2M
2022-12-20 144.30 146.20 140.30 145.50 0.2M
2022-12-19 147.00 147.10 143.50 144.60 0.2M
2022-12-16 150.10 152.20 144.80 147.00 0.9M
2022-12-15 153.60 154.40 151.10 151.20 0.3M
2022-12-14 151.30 154.50 150.60 153.60 0.3M
2022-12-13 148.90 154.50 147.00 151.30 0.3M
2022-12-12 150.00 151.10 148.60 148.90 0.2M
2022-12-09 149.60 151.00 148.40 150.00 0.2M
2022-12-08 147.00 150.20 146.70 149.60 0.2M
2022-12-07 149.00 149.20 146.90 147.80 0.2M
2022-12-06 152.00 152.00 148.80 149.00 0.3M
2022-12-05 150.60 151.90 149.90 151.00 0.3M
2022-12-02 149.60 150.60 146.50 150.00 0.3M
2022-12-01 150.30 151.00 147.90 150.20 0.5M
2022-11-30 149.40 150.90 146.50 147.90 0.6M
2022-11-29 148.90 149.80 147.50 149.50 0.3M
2022-11-28 147.00 149.50 145.40 149.20 0.3M
2022-11-25 147.80 148.20 144.50 147.20 0.2M
2022-11-24 145.30 149.10 144.60 147.80 0.2M
2022-11-23 144.50 146.30 144.50 145.30 0.2M
2022-11-22 143.30 146.50 142.30 145.70 0.2M
2022-11-21 143.50 145.30 143.00 143.30 0.2M
2022-11-18 141.20 144.60 140.40 143.50 0.2M
2022-11-17 140.70 142.00 138.50 140.00 0.2M
2022-11-16 143.00 143.70 139.20 140.70 0.2M
2022-11-15 142.70 145.00 139.90 143.70 0.5M
2022-11-14 141.00 143.90 139.60 142.70 0.3M
2022-11-11 142.80 143.90 139.70 140.80 0.3M
2022-11-10 133.70 143.50 132.00 142.80 0.6M
2022-11-09 133.50 136.20 131.50 135.70 0.2M
2022-11-08 133.00 134.00 131.50 133.30 0.2M
2022-11-07 130.00 134.70 129.50 133.50 0.2M
2022-11-04 130.80 131.70 128.20 130.10 0.3M
2022-11-03 130.90 133.40 129.20 131.50 0.3M
2022-11-02 134.80 134.80 131.90 133.00 0.2M
2022-11-01 132.60 135.20 131.70 134.80 0.3M
2022-10-31 129.50 131.70 128.50 131.60 0.3M
2022-10-28 131.10 131.70 127.50 130.00 0.2M
2022-10-27 131.60 134.80 129.90 133.10 0.3M
2022-10-26 130.30 130.80 127.60 130.70 0.2M
2022-10-25 124.60 130.40 124.10 130.40 0.3M
2022-10-24 125.00 125.90 123.70 125.10 0.1M
2022-10-21 125.20 127.50 123.40 124.60 0.2M
2022-10-20 125.10 125.80 123.00 125.20 0.2M
2022-10-19 130.60 130.60 124.70 125.00 0.8M
2022-10-18 131.10 131.10 127.60 129.60 0.1M
2022-10-17 124.50 129.30 124.10 128.80 0.2M
2022-10-14 121.70 125.90 121.20 125.10 0.3M
2022-10-13 120.40 123.00 117.80 120.10 0.3M
2022-10-12 121.20 122.20 120.00 122.20 0.4M
2022-10-11 120.30 123.00 120.30 121.70 0.2M
2022-10-10 119.70 123.40 119.70 121.50 0.4M
2022-10-07 124.00 124.10 120.20 120.20 0.3M
2022-10-06 121.70 125.80 120.80 123.60 0.3M
2022-10-05 124.60 124.60 119.00 120.50 0.4M
2022-10-04 123.70 125.40 122.80 124.70 0.3M
2022-10-03 120.70 123.90 118.90 123.70 0.3M
2022-09-30 117.20 122.80 117.20 122.30 0.4M
2022-09-29 116.50 117.80 114.80 117.20 0.4M
2022-09-28 112.00 116.70 110.20 116.60 0.3M
2022-09-27 115.00 116.30 111.70 112.10 0.3M
2022-09-26 117.90 118.00 115.20 115.30 0.3M
2022-09-23 117.50 119.00 115.30 118.50 0.2M
2022-09-22 120.50 120.50 118.50 118.80 0.4M
2022-09-21 118.50 121.70 118.30 121.20 0.2M
2022-09-20 124.70 125.20 117.50 119.70 0.4M
2022-09-19 125.80 126.80 124.10 124.90 0.3M
2022-09-16 124.00 126.30 121.70 126.00 0.8M
2022-09-15 125.80 126.30 124.30 124.50 0.2M
2022-09-14 126.80 128.00 125.10 125.90 0.3M
2022-09-13 133.00 133.00 127.60 127.60 0.3M
2022-09-12 129.00 132.00 128.10 132.00 0.1M
2022-09-09 128.00 129.80 127.40 129.00 0.1M
2022-09-08 126.60 129.30 126.20 127.40 0.2M
2022-09-07 126.00 127.70 125.30 126.70 0.2M
2022-09-06 125.40 128.20 125.40 126.70 0.2M
2022-09-05 124.90 127.10 123.00 125.40 0.2M
2022-09-02 125.40 127.00 122.70 126.10 0.2M
2022-09-01 126.20 126.30 123.90 125.40 0.3M
2022-08-31 126.70 128.30 125.00 127.10 0.4M
2022-08-30 125.50 127.00 123.40 124.40 0.3M
2022-08-29 124.00 125.80 122.40 125.40 0.2M
2022-08-26 126.00 128.10 124.10 124.40 0.2M
2022-08-25 128.00 129.70 124.80 126.80 0.4M
2022-08-24 131.00 131.00 127.80 129.60 0.3M
2022-08-23 130.00 132.40 129.50 129.50 0.2M
2022-08-22 132.00 133.20 130.60 131.00 0.2M
2022-08-19 133.80 134.00 132.10 132.50 0.2M
2022-08-18 133.10 135.80 133.10 135.10 0.2M
2022-08-17 138.60 138.90 134.10 134.40 0.1M
2022-08-16 139.90 139.90 137.60 138.60 0.4M
2022-08-15 142.80 143.10 138.80 139.20 0.4M
2022-08-12 140.70 142.80 140.20 142.80 0.7M
2022-08-11 140.70 141.90 138.80 140.80 0.2M
2022-08-10 134.70 140.80 133.30 140.80 0.3M
2022-08-09 135.80 136.70 134.00 134.70 0.2M
2022-08-08 132.40 136.10 131.80 135.30 0.2M
2022-08-05 132.40 134.00 131.10 132.00 0.4M
2022-08-04 135.00 136.40 130.60 133.00 0.3M
2022-08-03 134.40 137.00 133.70 135.80 0.1M
2022-08-02 138.40 138.40 133.90 134.40 0.1M
2022-08-01 139.20 139.40 137.10 138.40 0.1M
2022-07-29 137.00 139.90 136.50 139.90 0.2M
2022-07-28 131.80 136.00 131.80 136.00 0.1M
2022-07-27 134.50 135.70 131.90 132.40 0.1M
2022-07-26 135.50 136.60 134.20 134.50 0.1M
2022-07-25 137.50 137.90 135.00 135.90 0.2M
2022-07-22 133.00 137.50 131.90 137.50 0.3M
2022-07-21 130.90 133.00 129.80 132.60 0.1M
2022-07-20 131.30 132.30 130.10 130.90 0.2M
2022-07-19 130.00 131.40 128.70 131.30 0.2M
2022-07-18 126.40 130.00 126.20 130.00 0.2M
2022-07-15 121.80 126.40 118.90 126.20 0.2M
2022-07-14 123.20 123.20 118.20 120.70 0.2M
2022-07-13 124.80 126.30 123.30 124.50 0.2M
2022-07-12 118.80 124.70 117.60 124.70 0.3M
2022-07-11 117.60 120.00 115.20 119.70 0.1M
2022-07-08 121.20 121.20 117.30 117.70 0.2M
2022-07-07 117.50 120.00 116.60 120.00 0.2M
2022-07-06 115.80 118.00 113.80 117.20 0.2M
2022-07-05 112.00 114.40 111.40 114.00 0.2M
2022-07-04 115.00 116.50 110.90 111.00 0.3M
2022-07-01 113.00 116.60 111.80 115.90 0.2M
2022-06-30 115.50 115.90 111.90 113.00 0.4M
2022-06-29 118.30 118.30 113.40 115.70 0.4M
2022-06-28 119.40 120.40 117.00 119.00 0.2M
2022-06-27 116.60 118.90 116.50 118.50 0.4M
2022-06-23 116.60 117.00 113.20 114.60 0.3M
2022-06-22 115.00 116.70 112.70 116.00 0.3M
2022-06-21 118.00 119.00 115.80 115.80 0.6M
2022-06-20 115.10 117.80 114.30 117.80 0.2M
2022-06-17 112.00 116.80 112.00 115.10 0.6M
2022-06-16 120.60 120.60 110.80 111.80 0.7M
2022-06-15 120.00 121.10 118.50 121.00 0.3M
2022-06-14 121.10 121.20 115.50 119.10 0.4M
2022-06-13 122.50 122.50 118.80 119.70 0.4M
2022-06-10 124.60 124.60 121.50 122.50 0.4M
2022-06-09 127.40 127.50 123.70 124.70 0.4M
2022-06-08 127.10 128.40 126.60 127.60 0.2M
2022-06-07 128.10 128.10 126.10 127.10 0.2M
2022-06-03 128.10 129.10 127.60 128.10 0.2M
2022-06-02 129.40 130.60 125.90 127.60 0.4M
2022-06-01 134.60 135.20 129.50 129.60 0.6M
2022-05-31 137.90 137.90 133.70 134.00 0.7M
2022-05-30 137.10 139.00 136.30 137.40 0.3M
2022-05-27 132.30 137.40 132.20 137.10 0.5M
2022-05-25 132.00 133.60 131.80 131.80 0.2M
2022-05-24 131.60 133.20 131.00 131.30 0.3M
2022-05-23 131.40 132.50 129.60 131.60 0.4M
2022-05-20 128.00 131.30 127.60 131.10 0.4M
2022-05-19 125.00 128.40 123.50 127.70 0.9M
2022-05-18 125.60 127.20 125.30 126.00 0.3M
2022-05-17 124.00 125.90 123.70 125.60 0.3M
2022-05-16 121.70 123.70 121.40 123.40 0.3M
2022-05-13 121.90 122.90 120.90 121.70 0.2M
2022-05-12 118.50 121.30 117.50 121.10 0.7M
2022-05-11 116.30 120.00 116.30 120.00 0.8M
2022-05-10 114.60 119.20 114.60 116.20 0.6M
2022-05-09 118.70 118.70 113.50 113.80 0.5M
2022-05-06 119.00 120.40 117.00 118.80 0.9M
2022-05-05 122.60 125.00 119.90 120.00 0.9M
2022-05-04 126.40 126.40 121.60 122.60 0.5M
2022-05-03 127.60 127.70 125.90 126.40 0.7M
2022-05-02 127.90 128.00 124.00 126.80 0.4M
2022-04-29 127.00 129.30 125.50 127.90 0.3M
2022-04-28 125.50 129.40 122.30 127.10 0.3M
2022-04-27 125.90 126.60 124.30 125.50 0.3M
2022-04-26 126.60 129.10 125.80 126.00 0.6M
2022-04-25 128.70 128.90 126.40 126.80 0.3M
2022-04-22 129.50 132.00 129.20 129.70 0.3M
2022-04-21 128.60 132.60 128.50 132.00 0.4M
2022-04-20 127.90 129.50 126.20 128.60 0.3M
2022-04-19 131.20 131.20 127.70 127.90 0.3M
2022-04-14 131.00 131.60 128.80 131.20 0.2M
2022-04-13 133.50 133.90 131.90 132.40 0.3M
2022-04-12 133.80 134.20 130.70 133.50 0.3M
2022-04-11 133.50 135.10 132.70 134.10 0.3M
2022-04-08 133.30 134.10 132.90 133.80 0.4M
2022-04-07 128.60 132.90 128.60 132.50 0.5M
2022-04-06 132.20 132.70 129.00 129.90 0.4M
2022-04-05 133.80 134.40 132.20 132.80 0.2M
2022-04-04 133.30 134.80 131.70 133.80 0.2M
2022-04-01 134.90 134.90 129.90 132.90 0.5M
2022-03-31 131.70 134.10 130.70 133.75 0.6M
2022-03-30 132.15 132.25 129.10 131.65 0.5M
2022-03-29 127.70 132.15 127.70 132.15 0.5M
2022-03-28 125.30 127.75 125.10 127.50 0.5M
2022-03-25 125.00 126.05 124.00 125.20 0.8M
2022-03-24 130.80 130.90 125.60 126.65 0.8M
2022-03-23 134.80 135.20 129.85 130.70 0.4M
2022-03-22 134.90 134.90 133.55 133.75 0.4M
2022-03-21 132.80 134.50 132.00 133.90 1.2M
2022-03-18 132.05 133.05 130.55 133.05 0.4M
2022-03-17 130.70 133.25 130.70 131.85 0.2M
2022-03-16 128.55 131.20 128.55 130.65 0.4M
2022-03-15 129.70 130.50 126.90 127.10 0.4M
2022-03-14 128.40 132.75 128.40 131.10 0.5M
2022-03-11 125.05 128.60 124.45 128.40 0.4M
2022-03-10 124.55 127.90 123.30 125.05 0.5M
2022-03-09 120.00 124.90 120.00 124.15 0.3M
2022-03-08 116.45 121.55 116.45 119.00 0.4M
2022-03-07 118.95 121.55 115.00 118.60 0.6M
2022-03-04 123.90 126.15 121.20 121.20 0.4M
2022-03-03 125.00 126.45 124.45 125.10 0.5M
2022-03-02 122.85 124.95 121.45 123.95 0.3M
2022-03-01 126.00 126.00 122.90 124.30 0.4M
2022-02-28 121.00 126.35 121.00 126.20 0.5M
2022-02-25 121.60 125.80 121.60 124.60 0.5M
2022-02-24 119.95 123.70 117.70 120.25 0.8M
2022-02-23 126.10 127.10 125.55 126.00 0.5M
2022-02-22 120.80 125.45 119.85 125.30 0.9M
2022-02-21 128.55 128.55 121.35 122.35 0.9M
2022-02-18 129.00 130.10 127.30 127.50 0.5M
2022-02-17 135.95 136.25 126.15 130.00 1.3M
2022-02-16 133.30 136.35 133.00 136.00 0.4M
2022-02-15 130.00 133.80 129.40 133.00 0.3M
2022-02-14 132.40 132.40 127.50 130.35 0.5M
2022-02-11 134.10 134.85 132.95 134.05 0.3M
2022-02-10 133.15 134.45 130.90 134.00 0.2M
2022-02-09 129.00 133.30 128.95 132.65 0.4M
2022-02-08 130.55 132.55 128.55 128.55 0.4M
2022-02-07 128.70 131.65 127.10 130.60 1.0M
2022-02-04 132.45 132.45 127.95 128.15 0.4M
2022-02-03 132.20 132.45 130.50 131.75 0.2M
2022-02-02 133.50 134.25 131.90 132.20 0.5M
2022-02-01 133.75 134.00 132.00 132.95 0.4M
2022-01-31 132.50 133.45 130.60 132.55 0.3M
2022-01-28 130.95 131.20 128.80 131.10 0.3M
2022-01-27 131.15 132.75 130.00 130.95 0.4M
2022-01-26 129.35 132.00 128.65 132.00 0.4M
2022-01-25 129.10 130.20 126.90 127.95 0.4M
2022-01-24 131.20 131.45 126.70 127.25 0.6M
2022-01-21 133.80 134.00 131.00 132.55 0.4M
2022-01-20 131.00 134.50 130.50 134.50 0.5M
2022-01-19 128.30 131.70 127.50 130.35 0.8M
2022-01-18 129.40 129.70 127.65 129.25 0.7M
2022-01-17 132.00 132.00 129.70 129.70 0.4M
2022-01-14 133.00 133.95 131.95 132.00 0.3M
2022-01-13 132.90 134.65 132.65 134.65 0.5M
2022-01-12 130.50 133.15 129.40 133.15 0.6M
2022-01-11 129.55 131.40 128.90 130.25 0.4M
2022-01-10 131.90 131.90 129.50 130.00 0.4M
2022-01-07 134.65 134.65 131.05 131.90 0.5M
2022-01-05 135.20 135.65 134.25 135.10 0.1M
2022-01-04 135.00 136.85 134.85 135.15 0.3M
2022-01-03 135.45 135.95 134.25 134.85 0.3M