Heba Fastighets AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.400	22.600	22.400	22.600	22.600	41,169
2026-10-22	22.300	22.300	22.150	22.200	22.200	25,552
2026-10-21	24.000	24.000	22.500	22.500	22.500	2,858
2026-10-20	23.650	24.000	23.550	24.000	24.000	30,695
2026-10-16	23.800	23.800	23.800	23.800	23.800	5,600
2026-10-15	23.700	23.700	23.450	23.450	23.450	328
2026-10-14	23.300	23.500	23.250	23.450	23.450	46,574
2026-10-13	23.150	23.250	23.150	23.250	23.250	1,885
2026-10-09	23.450	23.450	23.200	23.250	23.250	5,928
2026-10-07	23.700	23.700	23.300	23.300	23.300	52,942
2026-10-06	23.750	23.800	23.500	23.500	23.500	162,184
2026-10-02	23.100	23.275	23.100	23.250	23.250	4,815
2026-10-01	23.350	23.475	23.350	23.475	23.475	41,460
2026-09-29	23.350	23.900	23.350	23.900	23.900	14,057
2026-09-28	23.500	23.600	23.400	23.400	23.400	13,534
2026-09-25	23.900	23.900	23.900	23.900	23.900	14,410
2026-09-23	24.300	24.300	24.300	24.300	24.300	3,411
2026-09-22	24.700	24.700	24.550	24.550	24.550	2,925
2026-09-21	24.450	24.650	24.450	24.650	24.650	3,766
2026-09-18	24.300	24.300	24.300	24.300	24.300	12,661
2026-09-17	24.400	24.600	24.300	24.600	24.600	3,261
2026-09-16	24.500	24.600	24.500	24.500	24.500	10,868
2026-09-15	24.150	24.450	24.100	24.400	24.400	6,597
2026-09-14	24.950	24.950	24.700	24.700	24.700	4,150
2026-09-11	24.800	24.850	24.700	24.850	24.850	1,248
2026-09-10	25.400	25.400	24.900	24.900	24.900	11,645
2026-09-09	25.350	25.350	25.350	25.350	25.350	1
2026-09-08	25.200	25.500	25.150	25.314	25.314	20,981
2026-09-07	25.375	25.448	25.350	25.448	25.448	4,997
2026-09-04	25.150	25.500	25.150	25.450	25.450	2,318
2026-09-03	25.250	25.400	25.200	25.275	25.275	4,610
2026-09-02	24.850	24.850	24.850	24.850	24.850	1,505
2026-09-01	25.050	25.050	25.050	25.050	25.050	10,000
2026-08-31	24.700	24.700	24.700	24.700	24.700	230
2026-08-28	24.850	24.950	24.850	24.950	24.950	1,536
2026-08-27	24.750	24.900	24.750	24.900	24.900	148
2026-08-26	24.750	24.800	24.650	24.800	24.800	4,118
2026-08-25	24.700	24.717	24.450	24.717	24.717	12,899
2026-08-24	24.650	24.650	24.650	24.650	24.650	1,200
2026-08-21	24.050	24.450	24.050	24.400	24.400	807
2026-08-20	24.200	24.200	24.075	24.200	24.200	6,021
2026-08-18	24.025	24.025	23.850	24.000	24.000	1,142
2026-08-17	24.050	24.177	24.050	24.177	24.177	8,779
2026-08-13	24.550	24.550	24.550	24.550	24.550	295
2026-08-12	24.700	24.775	24.700	24.700	24.700	1,891
2026-08-11	24.350	24.700	24.150	24.400	24.400	1,287
2026-08-10	24.625	24.625	24.325	24.600	24.600	1,873
2026-08-07	24.450	24.750	24.450	24.504	24.504	504
2026-08-06	24.640	24.640	24.640	24.640	24.640	766
2026-08-05	24.600	24.650	24.500	24.500	24.500	580
2026-08-04	24.550	24.600	24.450	24.599	24.599	4,880
2026-08-03	24.700	24.800	24.550	24.649	24.649	3,142
2026-07-31	24.650	24.650	24.600	24.650	24.650	1,396
2026-07-30	24.650	24.650	24.500	24.633	24.633	1,635
2026-07-29	24.650	24.650	24.400	24.471	24.471	2,288
2026-07-28	24.800	24.850	24.550	24.600	24.600	1,724
2026-07-27	24.350	24.557	24.350	24.557	24.557	11,771
2026-07-24	23.850	23.890	23.750	23.890	23.890	1,120
2026-07-23	23.950	23.971	23.900	23.971	23.971	684
2026-07-22	23.725	23.950	23.725	23.947	23.947	1,160

Page 1 of 18 · 1,034 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.5500 SEK
2025-04-25	0.5200 SEK
2024-04-25	0.5200 SEK
2023-04-27	0.4500 SEK
2022-04-29	1.6000 SEK
2021-04-30	1.3000 SEK
2020-05-06	1.2000 SEK
2019-05-09	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.