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
2023-12-29 142.70 143.10 141.40 142.10 0.1M
2023-12-28 141.70 143.40 141.50 142.70 0.1M
2023-12-27 142.00 143.30 140.70 141.70 0.1M
2023-12-22 140.30 142.70 139.90 141.90 0.1M
2023-12-21 140.00 141.00 138.60 140.30 0.1M
2023-12-20 140.20 141.80 139.60 141.00 0.1M
2023-12-19 139.60 142.00 139.60 140.70 0.1M
2023-12-18 139.00 140.40 137.70 139.60 0.1M
2023-12-15 141.60 144.30 139.00 139.00 0.6M
2023-12-14 139.00 144.10 138.20 141.60 0.3M
2023-12-13 136.10 138.00 135.70 136.10 0.2M
2023-12-12 138.00 138.00 135.70 136.10 0.2M
2023-12-11 134.00 137.50 133.70 137.30 0.2M
2023-12-08 136.00 136.00 133.50 134.40 0.1M
2023-12-07 135.00 136.30 132.00 136.00 0.2M
2023-12-06 134.50 135.20 133.00 135.00 0.2M
2023-12-05 131.00 136.10 130.90 134.50 0.2M
2023-12-04 131.80 133.10 130.90 131.40 0.1M
2023-12-01 131.00 132.80 128.10 131.80 0.3M
2023-11-30 131.40 132.50 130.30 131.80 0.5M
2023-11-29 130.10 133.20 130.10 131.40 0.1M
2023-11-28 132.00 132.40 128.20 130.10 0.2M
2023-11-27 131.80 132.90 131.60 132.00 0.1M
2023-11-24 134.00 134.10 131.40 132.30 0.1M
2023-11-23 130.40 134.40 130.40 132.90 0.1M
2023-11-22 128.70 131.60 128.70 131.10 0.2M
2023-11-21 131.00 132.70 128.70 128.70 0.1M
2023-11-20 130.40 132.20 129.60 131.00 0.2M
2023-11-17 127.20 131.40 127.20 130.40 0.2M
2023-11-16 128.40 129.90 127.80 128.00 0.2M
2023-11-15 132.90 134.70 129.30 129.80 0.2M
2023-11-14 123.00 132.90 123.00 132.90 0.3M
2023-11-13 124.40 125.50 123.40 123.40 0.2M
2023-11-10 126.50 126.50 123.10 124.40 0.1M
2023-11-09 124.00 126.40 123.10 125.50 0.2M
2023-11-08 125.50 125.50 123.80 123.80 0.2M
2023-11-07 126.90 127.40 125.40 125.50 0.1M
2023-11-06 126.60 127.40 124.50 125.10 0.2M
2023-11-03 125.70 127.30 125.70 126.20 0.1M
2023-11-02 119.60 125.50 118.80 125.50 0.2M
2023-11-01 118.40 119.10 117.40 118.20 0.1M
2023-10-31 114.10 119.20 114.10 118.80 0.4M
2023-10-30 115.00 116.00 114.10 114.10 0.2M
2023-10-27 111.00 114.80 111.00 114.30 0.1M
2023-10-26 111.80 113.70 110.80 113.30 0.2M
2023-10-25 117.50 117.60 111.40 112.70 0.2M
2023-10-24 114.10 118.40 114.10 117.60 0.2M
2023-10-23 115.40 115.50 113.40 114.70 0.1M
2023-10-20 113.60 116.40 113.00 115.40 0.2M
2023-10-19 115.30 116.30 113.90 114.40 0.3M
2023-10-18 117.50 118.30 115.80 115.80 0.2M
2023-10-17 119.70 120.00 117.60 117.80 0.1M
2023-10-16 119.50 120.80 118.60 119.70 0.1M
2023-10-13 121.20 122.30 119.30 119.30 0.1M
2023-10-12 123.50 126.30 122.60 123.00 0.2M
2023-10-11 121.90 123.50 121.20 123.50 0.1M
2023-10-10 120.00 122.90 120.00 121.90 0.2M
2023-10-09 119.50 119.80 118.20 119.50 0.1M
2023-10-06 117.70 119.50 116.70 119.50 0.1M
2023-10-05 116.60 118.60 116.60 117.70 0.1M
2023-10-04 117.80 118.50 116.10 116.50 0.1M
2023-10-03 121.60 122.00 117.40 117.80 0.2M
2023-10-02 121.00 124.00 120.70 121.70 0.3M
2023-09-29 119.70 121.90 118.90 121.00 0.3M
2023-09-28 118.30 119.50 118.10 118.70 0.1M
2023-09-27 122.00 122.00 118.90 119.00 0.1M
2023-09-26 122.00 122.30 119.70 120.10 0.2M
2023-09-25 122.50 123.80 121.10 123.40 0.1M
2023-09-22 125.50 125.50 122.70 122.90 0.2M
2023-09-21 124.00 128.10 124.00 125.50 0.3M
2023-09-20 124.90 126.80 124.90 126.80 0.2M
2023-09-19 124.00 125.80 123.80 124.60 0.2M
2023-09-18 126.10 126.60 123.00 124.00 0.2M
2023-09-15 127.60 128.90 125.50 126.50 0.2M
2023-09-14 124.20 128.30 123.30 127.60 0.1M
2023-09-13 122.10 123.90 121.50 123.20 0.2M
2023-09-12 127.00 128.10 122.60 122.90 0.1M
2023-09-11 125.60 128.10 124.70 127.70 0.1M
2023-09-08 126.30 126.90 124.70 125.70 0.1M
2023-09-07 126.10 127.00 125.10 126.30 0.1M
2023-09-06 124.20 126.50 124.00 126.10 0.1M
2023-09-05 124.20 126.20 124.20 124.70 0.1M
2023-09-04 126.00 127.50 125.00 125.70 0.1M
2023-09-01 126.30 127.10 123.90 125.60 0.1M
2023-08-31 124.60 127.00 124.30 126.50 0.4M
2023-08-30 122.50 125.40 121.50 124.20 0.5M
2023-08-29 120.10 124.00 120.10 122.50 0.3M
2023-08-28 120.00 121.70 119.10 121.20 0.1M
2023-08-25 120.30 122.20 120.20 120.30 0.1M
2023-08-24 124.80 126.40 120.00 120.50 0.2M
2023-08-23 121.20 124.40 121.20 123.90 0.1M
2023-08-22 120.00 123.40 120.00 122.40 0.1M
2023-08-21 123.70 123.70 119.70 119.80 0.1M
2023-08-18 124.00 125.10 123.00 123.70 0.1M
2023-08-17 126.80 126.80 124.80 125.30 0.1M
2023-08-16 127.80 127.80 126.40 127.00 0.1M
2023-08-15 129.10 129.50 126.20 127.60 0.1M
2023-08-14 128.20 131.10 128.20 129.80 0.1M
2023-08-11 131.80 131.90 129.00 129.70 0.1M
2023-08-10 131.50 135.50 130.90 131.70 0.4M
2023-08-09 130.00 132.10 130.00 131.90 0.1M
2023-08-08 130.00 131.40 128.60 129.10 0.1M
2023-08-07 132.00 132.00 129.70 130.30 0.1M
2023-08-04 130.40 132.10 129.20 131.70 0.1M
2023-08-03 126.30 130.00 126.00 129.60 0.3M
2023-08-02 126.60 127.20 125.40 126.80 0.1M
2023-08-01 127.20 128.50 126.60 127.00 0.1M
2023-07-31 128.70 129.20 126.30 128.90 0.2M
2023-07-28 130.60 130.60 127.90 128.70 0.1M
2023-07-27 128.70 131.50 128.70 130.20 0.1M
2023-07-26 127.50 128.40 125.70 128.40 0.1M
2023-07-25 127.90 128.30 125.80 127.50 0.2M
2023-07-24 129.40 129.80 127.70 127.90 0.2M
2023-07-21 129.60 129.60 127.60 129.40 0.2M
2023-07-20 129.10 129.70 128.00 129.40 0.2M
2023-07-19 126.70 130.20 126.70 129.20 0.2M
2023-07-18 126.40 126.80 125.90 126.50 0.1M
2023-07-17 127.60 127.60 126.30 126.40 0.2M
2023-07-14 128.70 128.70 126.50 127.60 0.1M
2023-07-13 130.90 130.90 128.60 128.80 0.1M
2023-07-12 128.50 131.70 127.20 130.50 0.1M
2023-07-11 125.20 128.60 124.70 128.40 0.2M
2023-07-10 128.00 128.40 125.10 125.20 0.1M
2023-07-07 128.20 129.10 127.10 128.50 0.1M
2023-07-06 132.50 132.50 127.60 128.20 0.2M
2023-07-05 132.20 132.80 130.50 132.50 0.1M
2023-07-04 127.60 133.00 127.60 132.80 0.2M
2023-07-03 129.30 129.30 126.20 127.60 0.1M
2023-06-30 127.70 129.10 127.40 128.10 0.1M
2023-06-29 127.00 127.40 126.10 127.30 0.1M
2023-06-28 125.40 127.10 124.00 127.00 0.2M
2023-06-27 123.80 125.20 122.30 123.30 0.3M
2023-06-26 124.00 124.80 122.90 123.80 0.2M
2023-06-22 125.00 126.40 123.80 124.10 0.2M
2023-06-21 127.70 127.80 125.50 125.90 0.1M
2023-06-20 127.10 128.30 127.00 127.70 0.1M
2023-06-19 128.80 129.40 127.40 127.70 0.1M
2023-06-16 131.70 132.30 128.70 128.80 0.5M
2023-06-15 133.40 134.10 131.00 131.70 0.1M
2023-06-14 133.10 135.20 133.00 133.40 0.1M
2023-06-13 134.20 134.80 132.30 133.60 0.1M
2023-06-12 137.80 138.00 134.00 134.20 0.1M
2023-06-09 136.50 137.70 135.00 137.70 0.1M
2023-06-08 137.70 138.50 135.40 135.90 0.1M
2023-06-07 138.00 140.00 136.90 139.40 0.2M
2023-06-05 135.40 138.50 134.90 137.10 0.1M
2023-06-02 130.00 136.00 130.00 135.90 0.2M
2023-06-01 130.20 130.30 127.70 129.40 0.2M
2023-05-31 128.50 129.80 127.20 129.80 0.4M
2023-05-30 128.00 129.50 128.00 128.90 0.1M
2023-05-29 129.60 130.80 127.80 128.00 0.0M
2023-05-26 129.00 129.80 127.80 128.00 0.2M
2023-05-25 129.40 129.50 127.00 129.00 0.4M
2023-05-24 133.00 133.00 129.40 129.40 0.2M
2023-05-23 132.80 135.00 131.90 134.40 0.1M
2023-05-22 130.60 132.80 130.40 132.80 0.1M
2023-05-19 130.00 131.50 128.90 131.10 0.2M
2023-05-17 131.70 131.70 129.20 130.00 0.1M
2023-05-16 131.70 133.40 129.80 132.00 0.2M
2023-05-15 128.30 132.60 128.30 132.60 0.2M
2023-05-12 133.70 133.70 129.80 131.50 0.2M
2023-05-11 133.50 137.10 132.80 133.70 0.2M
2023-05-10 131.30 137.20 131.30 134.10 0.5M
2023-05-09 136.20 136.30 128.70 132.00 0.4M
2023-05-08 142.30 142.60 137.00 137.20 0.2M
2023-05-05 142.20 143.80 141.40 142.60 0.1M
2023-05-04 142.20 142.90 137.60 142.10 0.2M
2023-05-03 142.70 144.60 141.70 143.30 0.3M
2023-05-02 146.10 146.60 142.60 142.70 0.2M
2023-04-28 144.60 147.10 141.80 146.10 0.2M
2023-04-27 139.70 144.70 138.70 144.60 0.1M
2023-04-26 141.70 142.10 138.40 140.70 0.2M
2023-04-25 144.50 144.50 140.70 141.70 0.1M
2023-04-24 145.30 145.70 144.50 145.10 0.1M
2023-04-21 144.50 145.70 144.00 145.30 0.1M
2023-04-20 144.10 145.80 143.70 144.50 0.1M
2023-04-19 144.30 145.00 143.30 144.10 0.3M
2023-04-18 146.60 147.40 145.30 145.70 0.1M
2023-04-17 147.90 147.90 145.80 147.30 0.1M
2023-04-14 144.60 148.50 144.60 146.60 0.2M
2023-04-13 146.60 146.60 143.20 144.10 0.1M
2023-04-12 140.90 146.30 140.90 145.20 0.3M
2023-04-11 139.90 141.40 139.90 140.90 0.1M
2023-04-06 139.40 140.30 139.10 139.70 0.1M
2023-04-05 142.00 142.30 138.50 139.40 0.2M
2023-04-04 139.70 143.30 139.70 142.00 0.2M
2023-04-03 141.20 142.00 139.00 139.70 0.2M
2023-03-31 140.60 141.70 137.70 140.70 0.2M
2023-03-30 136.20 140.30 136.20 140.20 0.2M
2023-03-29 134.50 136.20 132.80 136.20 0.2M
2023-03-28 137.80 138.30 131.40 132.90 0.2M
2023-03-27 136.40 138.10 136.10 136.50 0.2M
2023-03-24 138.50 139.00 135.20 136.10 0.2M
2023-03-23 138.90 141.50 137.90 141.50 0.3M
2023-03-22 145.20 145.20 136.80 139.90 0.3M
2023-03-21 142.40 145.50 142.30 145.30 0.2M
2023-03-20 140.00 143.10 139.20 142.90 0.2M
2023-03-17 143.30 144.40 138.80 140.40 0.4M
2023-03-16 142.50 144.20 139.80 143.30 0.2M
2023-03-15 142.00 143.30 139.30 142.70 0.3M
2023-03-14 140.80 143.70 140.60 141.90 0.2M
2023-03-13 139.10 142.50 136.50 140.90 0.2M
2023-03-10 140.00 140.80 138.60 139.10 0.2M
2023-03-09 145.20 145.30 141.00 141.00 0.2M
2023-03-08 146.80 147.50 145.50 146.10 0.1M
2023-03-07 149.10 150.10 146.50 146.80 0.2M
2023-03-06 150.00 150.00 148.00 149.10 0.1M
2023-03-03 148.60 150.00 148.50 149.80 0.1M
2023-03-02 148.50 151.30 148.20 148.80 0.3M
2023-03-01 152.30 152.30 149.20 150.10 0.1M
2023-02-28 151.00 152.70 149.70 152.30 0.2M
2023-02-27 149.40 152.90 149.40 151.00 0.1M
2023-02-24 151.70 151.80 148.80 149.70 0.1M
2023-02-23 150.00 152.40 150.00 150.80 0.1M
2023-02-22 149.40 151.50 148.00 150.90 0.2M
2023-02-21 150.00 151.20 148.30 149.40 0.1M
2023-02-20 151.50 153.50 151.20 151.40 0.1M
2023-02-17 151.30 151.50 148.70 151.30 0.2M
2023-02-16 150.90 152.10 147.90 149.00 0.2M
2023-02-15 154.30 154.30 151.10 151.90 0.2M
2023-02-14 154.50 156.40 153.00 154.40 0.2M
2023-02-13 154.00 154.30 151.30 154.00 0.1M
2023-02-10 153.40 154.40 151.20 154.30 0.1M
2023-02-09 157.20 157.70 152.30 153.60 0.1M
2023-02-08 157.50 159.70 156.70 157.20 0.1M
2023-02-07 157.90 158.20 155.20 156.30 0.2M
2023-02-06 163.60 163.90 157.20 157.90 0.1M
2023-02-03 166.70 166.90 162.90 163.90 0.1M
2023-02-02 163.00 167.20 160.70 167.20 0.2M
2023-02-01 158.20 160.20 158.00 160.20 0.2M
2023-01-31 158.60 160.30 157.20 157.30 0.2M
2023-01-30 161.90 162.50 158.80 159.90 0.2M
2023-01-27 158.80 162.00 158.70 161.80 0.1M
2023-01-26 161.00 161.00 157.40 159.30 0.1M
2023-01-25 160.80 160.80 158.60 159.80 0.1M
2023-01-24 158.60 160.50 157.10 159.50 0.1M
2023-01-23 158.00 159.30 156.70 158.10 0.1M
2023-01-20 154.90 158.00 154.90 157.00 0.1M
2023-01-19 157.70 157.90 154.20 154.70 0.2M
2023-01-18 158.50 161.50 156.70 158.10 0.2M
2023-01-17 160.10 160.80 156.90 158.70 0.3M
2023-01-16 158.50 162.20 158.50 159.70 0.1M
2023-01-13 158.70 159.90 157.40 158.50 0.1M
2023-01-12 157.40 160.20 154.50 158.50 0.3M
2023-01-11 152.80 157.60 152.40 157.60 0.3M
2023-01-10 152.10 153.10 150.00 152.80 0.2M
2023-01-09 151.10 152.10 149.10 152.10 0.3M
2023-01-05 151.70 153.10 150.60 151.10 0.1M
2023-01-04 150.20 152.30 149.70 151.70 0.2M
2023-01-03 150.20 151.90 148.60 150.20 0.2M
2023-01-02 148.30 151.00 147.80 148.90 0.2M