Nasdaq Stockholm · HUFV-A · stock
Hufvudstaden AB (publ) (HUFV-A) stock price history
Every Nasdaq Stockholm trading session of Hufvudstaden AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUFV-A adjusted close, 2000 to 2026
- SEK 172.85
- All time high, 2020
- SEK 129.19
- 52 week high, SEK 112.70 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HUFV-A key facts
- Hufvudstaden AB (publ) (HUFV-A) closed at SEK 113.80 on Sep 28, 2026 on Nasdaq Stockholm.
- HUFV-A's all time high close is SEK 172.85, set on Feb 14, 2020; its all time low close is SEK 9.60 on Sep 20, 2001.
- HUFV-A's 52 week range is SEK 112.70 to SEK 129.19.
- HUFV-A returned -7.9% over the year to Sep 28, 2026 and -3.2% over five years.
- Over ten years HUFV-A returned -4%, -0.4% a year compounded.
- HUFV-A's deepest drawdown was -51.2% from May 18, 2007 to Mar 9, 2009.
- DataCedar holds 6,784 daily sessions of HUFV-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUFV-A price chart, 2000 to 2026
HUFV-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -5.2% |
| 6 months | -1.4% |
| Year to date | -6.0% |
| 1 year | -7.9% |
| 3 years | +2.8% |
| 5 years | -3.2% |
| 10 years | -4.0% |
| Since Jan 3, 2000 | +894.2% |
| Compound annual growth, 26.7 years | +9.0% |
HUFV-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 172.85 on Feb 14, 2020
- All time low close
- SEK 9.60 on Sep 20, 2001
- 52 week high
- SEK 129.19 on Oct 22, 2025
- 52 week low
- SEK 112.70 on Sep 28, 2026
- Deepest drawdown
- -51.2% from May 18, 2007 to Mar 9, 2009, recovered Dec 30, 2010
- Best single session
- +15.8% on Oct 13, 2008
- Worst single session
- -12.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 9.9×
- Best calendar year
- 2006, +53%
- Worst calendar year
- 2020, -24%
HUFV-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 120.89 | SEK 128.50 | SEK 112.70 | SEK 113.80 | -6.0% | 44.3M | 186 |
| 2025 | SEK 115.59 | SEK 129.19 | SEK 99.02 | SEK 121.09 | +4.9% | 62.5M | 249 |
| 2024 | SEK 132.01 | SEK 135.89 | SEK 112.14 | SEK 115.40 | -13.0% | 45.4M | 251 |
| 2023 | SEK 135.72 | SEK 153.01 | SEK 103.37 | SEK 132.57 | -2.3% | 44.2M | 251 |
| 2022 | SEK 121.41 | SEK 141.39 | SEK 100.85 | SEK 135.72 | +12.0% | 91.2M | 253 |
| 2021 | SEK 120.16 | SEK 147.36 | SEK 101.97 | SEK 121.19 | +1.2% | 108.5M | 253 |
| 2020 | SEK 157.72 | SEK 173.02 | SEK 87.27 | SEK 119.72 | -23.9% | 157.5M | 252 |
| 2019 | SEK 113.65 | SEK 160.10 | SEK 111.91 | SEK 157.29 | +38.4% | 65.2M | 247 |
| 2018 | SEK 106.48 | SEK 122.70 | SEK 94.14 | SEK 113.65 | +7.2% | 80.7M | 252 |
| 2017 | SEK 113.23 | SEK 121.81 | SEK 103.74 | SEK 106.00 | -6.4% | 61.7M | 253 |
| 2016 | SEK 91.73 | SEK 119.92 | SEK 84.05 | SEK 113.23 | +22.9% | 66.4M | 253 |
| 2015 | SEK 76.81 | SEK 94.49 | SEK 75.24 | SEK 92.11 | +21.0% | 70M | 251 |
| 2014 | SEK 63.18 | SEK 76.81 | SEK 60.70 | SEK 76.14 | +21.6% | 58.6M | 249 |
| 2013 | SEK 58.22 | SEK 69.25 | SEK 55.65 | SEK 62.63 | +8.4% | 64.4M | 250 |
| 2012 | SEK 47.61 | SEK 60.40 | SEK 46.72 | SEK 57.76 | +21.7% | 50.6M | 250 |
| 2011 | SEK 52.08 | SEK 53.67 | SEK 38.38 | SEK 47.47 | -8.5% | 70.8M | 253 |
| 2010 | SEK 34.75 | SEK 51.88 | SEK 33.63 | SEK 51.88 | +50.0% | 132.1M | 253 |
| 2009 | SEK 33.22 | SEK 38.41 | SEK 25.30 | SEK 34.59 | +2.7% | 69.8M | 251 |
| 2008 | SEK 37.05 | SEK 40.69 | SEK 24.99 | SEK 33.68 | -8.4% | 85.2M | 252 |
| 2007 | SEK 39.42 | SEK 52.61 | SEK 31.56 | SEK 36.75 | -8.6% | 84.2M | 250 |
| 2006 | SEK 26.61 | SEK 40.45 | SEK 24.63 | SEK 40.19 | +52.5% | 46.9M | 260 |
| 2005 | SEK 22.34 | SEK 32.69 | SEK 21.64 | SEK 26.35 | +19.0% | 55.1M | 260 |
| 2004 | SEK 15.59 | SEK 22.62 | SEK 15.01 | SEK 22.15 | +42.1% | 40.3M | 262 |
| 2003 | SEK 11.66 | SEK 15.73 | SEK 11.09 | SEK 15.59 | +33.8% | 35.2M | 261 |
| 2002 | SEK 10.98 | SEK 14.03 | SEK 10.15 | SEK 11.66 | +6.2% | 14.8M | 261 |
| 2001 | SEK 12.56 | SEK 13.66 | SEK 9.18 | SEK 10.98 | -12.6% | 19.2M | 261 |
| 2000 | SEK 11.84 | SEK 14.21 | SEK 10.21 | SEK 12.56 | n/a | 34.6M | 260 |
HUFV-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 113.80 | -3.1% |
| August 2026 | SEK 117.50 | -3.1% |
| July 2026 | SEK 121.20 | +1.3% |
| June 2026 | SEK 119.60 | -5.2% |
| May 2026 | SEK 126.10 | +2.8% |
| April 2026 | SEK 122.70 | +2.7% |
| March 2026 | SEK 119.50 | -6.2% |
| February 2026 | SEK 127.43 | +6.1% |
| January 2026 | SEK 120.11 | -0.8% |
| December 2025 | SEK 121.09 | -2.1% |
| November 2025 | SEK 123.62 | +0.3% |
| October 2025 | SEK 123.23 | -0.5% |
About the HUFV-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HUFV-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HUFV-A share price history
