Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote SEK

Hufvudstaden AB (publ) (0GW3.IL)

Compare
114.40
-1.70
(-1.46%)
At close: April 4 at 4:24:51 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025117.50120.30114.00114.65114.6536,806
Apr 3, 2025113.55118.00116.40116.10116.1014,140
Apr 2, 2025114.90114.30113.00114.00114.004,882
Apr 1, 2025113.65114.90113.30114.65114.65603,538
Mar 31, 2025113.50113.70112.30112.95112.9510,138
Mar 28, 2025112.80113.90113.00113.85113.8521,477
Mar 27, 2025112.25113.70112.40112.70112.701,175
Mar 26, 2025112.65112.50111.80112.25112.25691,086
Mar 25, 2025112.25112.60112.10112.50112.502,766
Mar 24, 2025113.30113.20112.00112.00112.00524,857
Mar 21, 2025 2.80 Dividend
Mar 21, 2025113.50113.30112.30113.30113.306,043
Mar 20, 2025115.85117.10115.20115.40112.6016,162
Mar 19, 2025115.85116.50115.35115.00112.215,077
Mar 18, 2025116.65117.00115.40116.40113.58340,260
Mar 17, 2025115.60116.50115.20116.15113.332,496
Mar 14, 2025114.50115.30114.20114.65111.872,088
Mar 13, 2025114.45115.40114.10114.10111.333,344
Mar 12, 2025114.30115.60113.70114.10111.332,600,908
Mar 11, 2025115.95117.20113.40114.50111.72114,416
Mar 10, 2025116.70116.50115.10116.15113.333,805
Mar 7, 2025114.55116.20113.60115.60112.8011,911
Mar 6, 2025117.90117.60114.00114.35111.5811,167
Mar 5, 2025120.20119.90117.10117.10114.263,775
Mar 4, 2025120.00121.20119.70120.50117.5828,826
Mar 3, 2025121.80121.30119.90121.10118.167,616
Feb 28, 2025121.10121.80120.50121.70118.7517,302
Feb 27, 2025121.90121.50120.40121.20118.263,767
Feb 26, 2025123.05123.70121.80122.25119.281,859
Feb 25, 2025121.95124.10122.70123.40120.416,472
Feb 24, 2025121.30123.10121.90122.55119.581,934
Feb 21, 2025121.25122.10120.90121.10118.164,209
Feb 20, 2025121.55121.80120.60121.75118.806,663
Feb 19, 2025122.80122.30121.00121.35118.4111,060
Feb 18, 2025125.05124.70122.80123.35120.367,110
Feb 17, 2025125.15125.10123.90124.90121.8726,313
Feb 14, 2025125.95125.60124.20124.30121.283,089
Feb 13, 2025123.35126.60123.60126.70123.638,241
Feb 12, 2025123.15124.50122.50122.70119.722,270
Feb 11, 2025124.30124.30123.40123.90120.894,432
Feb 10, 2025123.75124.40123.90124.20121.191,195
Feb 7, 2025123.60124.30122.60122.75119.772,856
Feb 6, 2025122.80123.80121.90123.85120.849,860
Feb 5, 2025120.95123.30121.10122.55119.5814,438
Feb 4, 2025121.35122.10120.60121.00118.061,500
Feb 3, 2025121.25122.30120.30122.45119.48693,200
Jan 31, 2025124.70123.40122.60124.70121.679,384
Jan 30, 2025121.50124.60122.30124.50121.4810,827
Jan 29, 2025122.90122.30120.30121.30118.3611,255
Jan 28, 2025120.90123.00120.80122.20119.2429,521
Jan 27, 2025119.20122.80119.40122.05119.094,564
Jan 24, 2025120.95121.40119.40120.30117.384,088
Jan 23, 2025118.55120.90118.80120.25117.338,207
Jan 22, 2025119.70120.50118.60119.70116.806,734
Jan 21, 2025119.65120.20119.10119.00116.1120,459
Jan 20, 2025120.25120.00118.40119.95117.041,998
Jan 17, 2025119.70120.50119.70120.60117.67701,653
Jan 16, 2025118.95119.40117.90119.05116.164,348
Jan 15, 2025117.10119.30117.50119.65116.754,455
Jan 14, 2025116.05117.10116.00116.65113.823,865
Jan 13, 2025116.40117.30115.60116.30113.482,278
Jan 10, 2025117.65118.10116.90117.25114.411,286
Jan 9, 2025117.00118.20117.20117.45114.603,329
Jan 8, 2025119.50120.00117.30117.95115.092,266
Jan 7, 2025121.50121.60118.80119.40116.5025,409
Jan 6, 2025121.90121.90121.90121.90118.94-
Jan 3, 2025122.20122.50121.00121.90118.941,881,204
Jan 2, 2025121.70122.40120.10121.60118.6519,593
Dec 31, 2024121.55121.55121.55121.55118.60-
Dec 30, 2024120.85122.00120.50121.55118.6088,467
Dec 27, 2024119.85121.10119.80120.95118.022,072
Dec 24, 2024119.80119.80119.80119.80116.89-
Dec 23, 2024120.20120.00119.40119.80116.892,423
Dec 20, 2024118.15120.50118.50119.70116.806,912
Dec 19, 2024119.50120.60118.50119.30116.413,299
Dec 18, 2024121.20121.80120.70121.10118.162,581
Dec 17, 2024120.15121.30119.90121.05118.112,477
Dec 16, 2024121.45121.40120.10121.00118.063,921
Dec 13, 2024122.85122.80121.70122.45119.483,749
Dec 12, 2024123.45123.70122.00123.15120.162,172
Dec 11, 2024123.55123.60122.90122.65119.671,807
Dec 10, 2024122.85123.60122.20123.65120.652,417
Dec 9, 2024125.10124.20123.20123.15120.165,661
Dec 6, 2024123.40125.00123.80125.25122.211,297
Dec 5, 2024125.40124.80123.40123.40120.4120,530
Dec 4, 2024123.85125.30124.00124.30121.286,137
Dec 3, 2024124.60124.80123.70124.30121.285,483
Dec 2, 2024124.60125.60124.10125.30122.267,782
Nov 29, 2024124.65125.80124.70125.25122.211,476
Nov 28, 2024124.65125.30124.60125.00121.97209,947
Nov 27, 2024121.95125.00122.10124.55121.531,904,437
Nov 26, 2024123.25123.00122.10122.95119.971,704
Nov 25, 2024124.25124.60122.80123.00120.0219,064
Nov 22, 2024122.30124.00122.40123.50120.501,725
Nov 21, 2024122.40122.20120.70122.05119.098,754
Nov 20, 2024124.00124.30122.60122.80119.822,560
Nov 19, 2024123.75124.50122.70123.75120.754,950
Nov 18, 2024125.25125.30123.90124.45121.432,811
Nov 15, 2024126.45126.50125.40126.05122.992,201
Nov 14, 2024125.35127.00125.60127.30124.212,249
Nov 13, 2024127.40128.00125.60126.15123.0941,786
Nov 12, 2024128.40128.40126.40127.85124.753,283
Nov 11, 2024129.50130.50129.40129.35126.212,869
Nov 8, 2024124.65129.20124.90128.25125.144,419
Nov 7, 2024122.05125.50123.70124.80121.771,794
Nov 6, 2024123.95126.30122.10122.65119.6756,940
Nov 5, 2024124.70125.20124.10124.70121.6710,321
Nov 4, 2024124.70125.80124.70126.05122.99462,284
Nov 1, 2024125.55126.10125.40126.75123.672,132
Oct 31, 2024127.35127.30125.90126.75123.6742,352
Oct 30, 2024128.75129.00126.80127.70124.604,196
Oct 29, 2024129.75129.80128.40128.20125.091,581
Oct 28, 2024128.55129.50127.60128.55125.43741,623
Oct 25, 2024127.85128.50127.60127.60124.501,366
Oct 24, 2024128.00128.90127.90128.00124.891,401
Oct 23, 2024127.45128.80126.80128.90125.771,844
Oct 22, 2024128.25128.50125.60128.80125.671,485
Oct 21, 2024131.30131.00128.40129.70126.551,753
Oct 18, 2024132.80132.30131.00131.70128.5012,138
Oct 17, 2024134.30133.80131.70132.30129.0917,025
Oct 16, 2024134.15134.20133.90134.90131.63899
Oct 15, 2024135.85135.70134.00134.20130.943,914
Oct 14, 2024137.80137.30134.50135.85132.552,222
Oct 11, 2024135.60137.40136.30137.15133.821,593
Oct 10, 2024136.35136.40133.30134.95131.681,062
Oct 9, 2024136.20137.30135.90136.75133.4323,308
Oct 8, 2024136.55137.30136.20137.15133.823,102
Oct 7, 2024138.70137.90137.00137.65134.313,793
Oct 4, 2024139.45140.20138.50139.80136.411,424
Oct 3, 2024141.10141.10139.30139.75136.363,273
Oct 2, 2024140.40141.00138.90139.85136.4662,558
Oct 1, 2024139.05142.60139.20140.60137.193,461
Sep 30, 2024135.65138.80136.70138.20134.856,811
Sep 27, 2024139.45139.60138.50139.45136.0713,561
Sep 26, 2024137.30139.80138.50138.40135.041,820
Sep 25, 2024137.40138.50136.90137.45134.115,172
Sep 24, 2024138.90138.90137.20137.70134.361,115,804
Sep 23, 2024135.25139.00136.00138.00134.652,983
Sep 20, 2024136.65136.90134.80136.65133.33580,255
Sep 19, 2024135.25136.80135.20135.40132.111,490
Sep 18, 2024135.65135.40134.50134.00130.75577
Sep 17, 2024136.90136.20135.50136.90133.581,492
Sep 16, 2024137.95137.80136.00136.50133.19916
Sep 13, 2024136.40138.30137.10137.30133.974,154
Sep 12, 2024135.80137.00135.90136.45133.142,520
Sep 11, 2024136.90136.60134.80134.90131.633,668
Sep 10, 2024134.45137.20134.50136.70133.384,526
Sep 9, 2024135.50136.20134.30135.15131.872,123
Sep 6, 2024135.65135.70134.10135.00131.722,345
Sep 5, 2024133.90137.20133.50135.50132.216,601
Sep 4, 2024131.15134.00132.00132.80129.5828,795
Sep 3, 2024137.10136.50133.20133.90130.651,550
Sep 2, 2024137.10138.20136.20137.00133.682,585
Aug 30, 2024136.50138.10137.30137.40134.0712,678
Aug 29, 2024138.20138.20135.90136.60133.292,348
Aug 28, 2024138.45138.70137.30137.60134.26131,193
Aug 27, 2024140.15139.90137.40138.45135.092,848
Aug 23, 2024137.25138.60136.30135.95132.656,892
Aug 22, 2024129.25133.30130.60131.80128.607,255
Aug 21, 2024130.90131.50129.20130.25127.09236,038
Aug 20, 2024130.95132.40131.10131.35128.16805
Aug 19, 2024129.35130.90130.00130.15126.992,684
Aug 16, 2024128.95129.70128.20129.50126.362,611
Aug 15, 2024129.30129.30128.80129.50126.361,452
Aug 14, 2024128.15129.40128.40128.75125.631,410
Aug 13, 2024128.70128.80127.70128.45125.3384,306
Aug 12, 2024129.35129.70128.30128.05124.9451
Aug 9, 2024127.45129.90128.58128.85125.721,278
Aug 8, 2024127.20128.00126.00127.15124.0627,354
Aug 7, 2024124.75128.10124.90127.85124.752,201
Aug 6, 2024125.85127.00124.00124.80121.77955
Aug 5, 2024126.65128.20125.00125.65122.601,514
Aug 2, 2024128.80132.40127.80128.80125.671,083
Aug 1, 2024129.85131.10128.50129.95126.8010,230
Jul 31, 2024131.30131.00129.80129.80126.651,070
Jul 30, 2024129.95131.20130.20131.10127.922,038
Jul 29, 2024130.15130.70129.90130.30127.14541
Jul 26, 2024129.40130.00128.90129.40126.26955
Jul 25, 2024129.15129.10127.70129.00125.871,683
Jul 24, 2024128.75130.00128.40128.85125.721,613
Jul 23, 2024131.15130.90128.92130.35127.196,362
Jul 22, 2024130.45132.50130.60131.95128.7538,673
Jul 19, 2024130.20131.20129.60130.40127.24451,038
Jul 18, 2024131.60131.20130.80130.60127.43670
Jul 17, 2024131.90131.10130.40131.05127.87697
Jul 16, 2024132.80133.00131.30132.55129.331,304
Jul 15, 2024133.80133.70131.20132.15128.9442,878
Jul 12, 2024133.30133.00132.30133.20129.97973
Jul 11, 2024132.95132.70130.60132.70129.4860,571
Jul 10, 2024129.60133.00129.90132.20128.99404,120
Jul 9, 2024128.30129.30128.30129.05125.922,220
Jul 8, 2024128.70129.90128.50128.40125.281,846
Jul 5, 2024127.35129.30127.90129.00125.874,659
Jul 4, 2024126.90127.80126.70127.25124.16849
Jul 3, 2024127.05126.80125.80126.30123.243,678
Jul 2, 2024126.75126.50125.40125.35122.316,056
Jul 1, 2024127.10127.40126.40127.50124.413,820
Jun 28, 2024125.65126.90125.70126.60123.533,003
Jun 27, 2024122.95125.70123.70125.35122.3113,182
Jun 26, 2024125.00125.00123.60124.75121.72503
Jun 25, 2024126.30127.20124.50125.25122.211,747
Jun 24, 2024124.15126.60123.10125.90122.852,422
Jun 21, 2024124.20124.20124.20124.20121.19-
Jun 20, 2024123.15124.90122.90124.20121.19179,593
Jun 19, 2024123.75123.20122.10123.20120.215,006
Jun 18, 2024123.35124.00122.60123.95120.943,024
Jun 17, 2024124.60124.30123.10124.40121.3816,064
Jun 14, 2024125.20125.00124.00124.00120.995,007
Jun 13, 2024128.60127.90125.50126.90123.822,720
Jun 12, 2024124.50128.70124.10129.20126.074,787
Jun 11, 2024126.05125.40124.20125.40122.3630,571
Jun 10, 2024125.25126.30125.20126.05122.991,342
Jun 7, 2024129.90129.70126.70126.75123.67246
Jun 6, 2024129.15129.15129.15129.15126.02-
Jun 5, 2024129.65132.10129.20129.15126.025,702
Jun 4, 2024128.45130.10128.40129.60126.4626,419
Jun 3, 2024130.15129.40128.06128.95125.8231,598
May 31, 2024128.25130.40127.60129.35126.215,287
May 30, 2024125.30128.30125.30128.15125.043,471
May 29, 2024129.50128.70125.80126.00122.9430,178
May 28, 2024128.75130.20128.10130.15126.993,968
May 24, 2024128.00129.00127.20128.80125.673,174
May 23, 2024130.55129.80128.80129.45126.31936
May 22, 2024129.10131.20127.80129.80126.659,380
May 21, 2024128.25129.40127.70128.45125.336,047
May 20, 2024129.45131.40128.50128.45125.338,402
May 17, 2024130.15130.30129.40130.30127.14659
May 16, 2024130.55132.70130.50130.80127.631,855
May 15, 2024128.90131.60129.10130.75127.581,105
May 14, 2024128.40128.70127.70128.05124.9422,379
May 13, 2024128.00129.00127.80127.90124.804,354
May 10, 2024130.90132.00127.00128.50125.3813,083
May 9, 2024133.00133.00133.00133.00129.77-
May 8, 2024133.40135.10129.80133.00129.7726,748
May 7, 2024130.25133.40130.60133.00129.77504,232
May 3, 2024130.20131.10128.90130.45127.28826
May 2, 2024128.50130.80127.90130.75127.5822,067
May 1, 2024127.70127.70127.70127.70124.60-
Apr 30, 2024128.70129.50127.50127.70124.6023,302
Apr 29, 2024127.85128.80128.00127.70124.609,253
Apr 26, 2024125.45128.10125.00127.40124.311,327
Apr 25, 2024126.60128.20124.91125.40122.366,940
Apr 24, 2024130.75129.00126.80127.20124.1112,506
Apr 23, 2024128.40130.91128.80129.50126.366,428
Apr 22, 2024127.55129.00126.80128.25125.141,163,052
Apr 19, 2024125.60126.81125.00126.60123.5314,066
Apr 18, 2024123.25126.41123.30125.65122.6023,258
Apr 17, 2024122.55123.60121.60122.70119.728,229
Apr 16, 2024123.75124.10121.90123.20120.21721,065
Apr 15, 2024124.00125.20124.00124.25121.2433,561
Apr 12, 2024124.80127.10123.30123.75120.7548,800
Apr 11, 2024123.00124.50122.20123.35120.3631,031
Apr 10, 2024125.30126.70123.10123.90120.8927,987
Apr 9, 2024126.40125.90124.60125.75122.70122,552
Apr 8, 2024125.15126.60125.10125.80122.756,034
Apr 5, 2024123.50126.20124.30124.90121.877,390
Apr 4, 2024128.45128.40124.30127.00123.92865,123

Related Tickers

HOOB Holobeam, Inc.
32.50
0.00%
 
HIAG.SW HIAG Immobilien Holding AG
93.20
-2.71%
 
CPAI.L capAI Plc
0.2950
-11.94%
 
FPAR-A.ST FastPartner AB (publ)
53.50
-3.60%
 
GMGSF Goodman Group
18.65
0.00%
 
VESTA.MX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
47.67
-4.64%
 
BALD-B.ST Fastighets AB Balder (publ)
65.08
-1.00%
 
CTY1S.HE Citycon Oyj
3.2080
-4.98%
 
NXI.PA Nexity SA
8.91
-3.68%
 
0012.HK HENDERSON LAND
21.350
-4.90%