Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	32.850	32.850	32.600	32.600	30.848	106
2024-04-12	33.450	33.600	33.150	33.600	31.794	1,861
2024-04-11	32.505	33.100	32.505	33.100	31.321	746
2024-04-10	33.447	33.447	33.447	33.447	31.649	5
2024-04-09	33.700	34.000	32.800	33.800	31.983	1,364
2024-04-08	33.100	33.250	33.050	33.050	31.274	2,029
2024-04-05	33.200	33.200	33.200	33.200	31.416	223
2024-04-04	33.800	33.800	33.800	33.800	31.983	115
2024-04-03	33.800	33.800	33.800	33.800	31.983	829
2024-04-02	33.698	33.700	33.698	33.700	31.889	637
2024-03-28	34.250	34.700	34.250	34.700	32.835	4,417
2024-03-27	34.050	34.101	34.050	34.101	32.268	435
2024-03-26	34.000	34.000	34.000	34.000	32.173	779
2024-03-25	34.100	34.500	33.951	34.500	32.646	405
2024-03-22	34.000	34.300	34.000	34.297	32.453	1,976
2024-03-14	34.350	34.350	34.150	34.200	32.362	974
2024-03-13	33.850	34.100	33.850	34.098	32.265	3,992
2024-03-12	34.150	34.150	34.100	34.100	32.267	572
2024-03-11	34.600	34.601	34.452	34.601	32.742	1,124
2024-03-08	34.500	34.500	34.450	34.451	32.600	918
2024-03-07	33.800	33.800	33.800	33.800	31.983	333
2024-03-05	32.847	32.847	32.847	32.847	31.081	40
2024-03-01	33.940	33.940	33.940	33.940	32.116	2
2024-02-29	33.800	34.150	33.800	33.997	32.170	986
2024-02-27	33.650	33.747	33.650	33.747	31.933	1,092
2024-02-23	34.100	34.100	33.750	33.802	31.986	3,379
2024-02-22	33.950	33.950	33.950	33.950	32.125	690
2024-02-20	33.500	33.652	33.500	33.652	31.844	128
2024-02-16	33.800	33.800	33.800	33.800	31.983	32
2024-02-15	34.150	34.150	34.050	34.050	32.220	705
2024-02-14	33.050	33.050	33.050	33.050	31.274	44
2024-02-13	34.400	34.400	33.950	33.950	32.125	548
2024-02-12	34.000	34.000	34.000	34.000	32.173	42
2024-02-09	33.750	33.750	33.750	33.750	31.936	1,582
2024-02-08	34.400	34.450	33.897	33.897	32.075	1,092
2024-02-06	33.347	33.347	33.347	33.347	31.555	25
2024-02-05	32.502	32.502	32.502	32.502	30.755	185
2024-02-02	33.450	33.500	33.450	33.500	31.700	1,686
2024-02-01	32.400	33.848	32.400	33.848	32.029	1,067
2024-01-31	32.798	32.798	32.798	32.798	31.035	22
2024-01-30	32.948	32.948	32.948	32.948	31.177	1,021
2024-01-29	33.650	33.650	33.650	33.650	31.842	366
2024-01-26	33.100	33.950	33.100	33.950	32.125	504
2024-01-25	34.250	34.450	34.250	34.400	32.551	988
2024-01-23	32.752	32.752	32.752	32.752	30.992	357
2024-01-22	33.248	33.248	33.248	33.248	31.461	127
2024-01-19	34.650	34.650	32.850	32.850	31.085	618
2024-01-18	34.100	34.150	34.050	34.050	32.220	664
2024-01-17	33.800	33.800	33.800	33.800	31.983	754
2024-01-16	34.750	34.821	34.750	34.821	32.950	846
2024-01-15	35.750	35.952	35.550	35.952	34.020	1,042
2024-01-12	36.050	36.050	35.900	35.948	34.016	366
2024-01-11	36.150	36.150	35.448	35.448	33.543	579
2024-01-10	36.000	36.050	35.950	35.950	34.018	772
2024-01-09	36.150	36.150	35.952	35.952	34.020	874
2024-01-08	35.650	36.000	35.650	36.000	34.065	131
2024-01-05	35.700	35.902	35.700	35.902	33.972	1,209
2024-01-04	35.750	35.900	35.300	35.300	33.403	1,646
2024-01-03	35.300	35.400	35.100	35.200	33.308	1,574
2024-01-02	35.602	35.602	35.602	35.602	33.689	1,144

← NewerPage 10 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.