Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	35.448	35.448	35.448	35.448	33.543	1,252
2023-12-28	35.950	36.800	35.950	36.800	34.822	32
2023-12-27	36.450	36.585	36.350	36.585	34.619	1,813
2023-12-22	36.500	36.500	36.350	36.350	34.396	506
2023-12-21	35.550	36.002	35.550	36.002	34.067	303
2023-12-18	31.895	31.895	31.895	31.895	30.181	1,185
2023-12-15	29.050	29.184	29.050	29.184	27.616	1,312
2023-12-14	29.300	29.300	29.300	29.300	27.725	25
2023-12-13	27.800	27.800	27.800	27.800	26.306	41
2023-12-12	27.550	28.150	27.550	28.000	26.495	2,262
2023-12-11	29.750	29.750	29.750	29.750	28.151	351
2023-12-06	29.250	29.554	29.250	29.554	27.966	299
2023-12-05	29.350	29.350	29.350	29.350	27.773	184
2023-12-04	29.000	29.250	29.000	29.000	27.441	706
2023-12-01	28.550	28.550	28.550	28.550	27.016	543
2023-11-29	28.875	28.875	28.875	28.875	27.323	30
2023-11-28	28.800	28.800	28.200	28.518	26.986	1,922
2023-11-27	27.750	27.750	27.750	27.750	26.259	431
2023-11-23	28.950	28.950	28.750	28.750	27.205	742
2023-11-22	28.100	28.100	28.100	28.100	26.590	67
2023-11-20	28.000	28.000	28.000	28.000	26.495	13
2023-11-17	27.675	27.675	27.675	27.675	26.188	2
2023-11-16	28.000	28.000	28.000	28.000	26.495	166
2023-11-15	27.700	27.700	27.700	27.700	26.211	4
2023-11-14	27.000	27.000	27.000	27.000	25.549	477
2023-11-13	26.400	26.400	26.400	26.400	24.981	183
2023-11-10	25.700	25.700	25.700	25.700	24.319	151
2023-11-09	25.500	25.850	25.500	25.743	24.359	603
2023-11-08	24.500	26.000	24.500	24.962	23.621	894
2023-11-07	24.350	24.350	24.300	24.350	23.041	756
2023-11-03	23.750	23.750	23.750	23.750	22.474	143
2023-11-02	23.500	24.550	23.400	23.648	22.377	1,320
2023-11-01	22.650	23.200	22.650	22.811	21.585	1,238
2023-10-31	22.475	22.475	22.475	22.475	21.267	3
2023-10-26	22.950	22.950	22.900	22.900	21.669	10
2023-10-25	22.850	23.125	22.850	23.125	21.882	210
2023-10-24	23.150	23.150	23.150	23.150	21.906	1,036
2023-10-19	24.350	24.350	23.765	23.765	22.488	687
2023-10-18	23.600	23.600	23.600	23.600	22.332	232
2023-10-12	25.825	25.825	25.825	25.825	24.437	1,375
2023-10-11	24.700	25.250	24.700	24.750	23.420	3,441
2023-10-10	24.850	26.750	24.850	25.219	23.864	1,954
2023-10-06	24.000	24.002	24.000	24.002	22.712	228
2023-10-03	24.250	24.250	24.250	24.250	22.947	2
2023-10-02	24.450	24.450	24.400	24.443	23.129	1,742
2023-09-29	23.850	23.850	23.850	23.850	22.568	3,826
2023-09-28	23.950	24.100	23.750	23.902	22.617	1,624
2023-09-27	24.450	24.450	24.100	24.303	22.997	2,203
2023-09-26	24.650	24.850	24.650	24.850	23.514	177
2023-09-25	26.075	26.100	26.050	26.100	24.697	1,391
2023-09-22	26.300	26.550	26.100	26.100	24.697	1,259
2023-09-21	26.800	26.800	26.550	26.550	25.123	1,031
2023-09-20	27.175	27.300	27.175	27.300	25.833	434
2023-09-19	27.200	27.200	27.200	27.200	25.738	71
2023-09-18	26.800	26.800	26.450	26.514	25.089	1,155
2023-09-15	26.350	26.350	26.350	26.350	24.934	814
2023-09-14	26.700	26.700	26.550	26.550	25.123	741
2023-09-13	26.500	26.500	26.500	26.500	25.076	58
2023-09-12	26.650	26.750	26.500	26.588	25.159	1,392
2023-09-11	26.900	26.900	26.500	26.777	25.337	1,651

← NewerPage 11 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.