Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.600	26.600	26.500	26.585	25.156	1,402
2023-09-07	26.550	26.600	26.500	26.526	25.100	788
2023-09-06	26.500	26.500	26.500	26.500	25.076	827
2023-09-05	26.600	26.600	26.500	26.500	25.076	278
2023-09-04	26.600	26.700	26.541	26.541	25.115	855
2023-09-01	25.950	28.650	25.950	26.278	24.866	1,746
2023-08-31	25.950	25.950	25.950	25.950	24.555	51
2023-08-30	25.600	25.950	25.050	25.430	24.063	1,746
2023-08-29	25.200	25.200	25.200	25.200	23.846	49
2023-08-25	25.800	25.850	25.800	25.850	24.461	1,436
2023-08-24	28.000	28.000	27.050	27.050	25.596	691
2023-08-23	27.450	27.450	26.500	26.727	25.291	2,005
2023-08-22	25.700	25.700	25.700	25.700	24.319	926
2023-08-21	25.900	26.000	25.800	25.800	24.413	1,594
2023-08-18	26.400	26.400	26.200	26.200	24.792	1,237
2023-08-17	27.200	27.200	27.200	27.200	25.738	13
2023-08-16	27.950	27.950	27.950	27.950	26.448	13
2023-08-15	28.350	28.450	28.050	28.290	26.770	2,646
2023-08-14	28.600	29.250	28.600	29.000	27.441	1,278
2023-08-11	27.950	28.900	27.800	28.900	27.347	594
2023-08-10	27.150	27.200	27.150	27.200	25.738	142
2023-08-09	27.100	27.100	26.800	26.800	25.360	54
2023-08-08	26.800	26.800	26.700	26.700	25.265	58
2023-08-07	26.550	26.900	26.550	26.800	25.360	1,014
2023-08-04	27.100	27.100	27.100	27.100	25.644	1
2023-08-02	27.750	27.750	27.353	27.353	25.883	133
2023-08-01	27.000	27.000	26.950	26.950	25.502	475
2023-07-31	27.900	27.900	27.700	27.700	26.211	970
2023-07-27	28.150	28.200	27.800	27.955	26.453	2,679
2023-07-25	27.800	27.800	27.200	27.568	26.087	1,198
2023-07-24	27.700	28.000	27.700	28.000	26.495	648
2023-07-21	28.600	28.700	28.600	28.700	27.158	636
2023-07-20	28.350	28.400	28.350	28.400	26.874	372
2023-07-19	28.000	28.200	28.000	28.000	26.495	219
2023-07-18	27.650	27.650	27.200	27.232	25.769	1,032
2023-07-17	27.150	27.350	26.900	27.139	25.681	2,104
2023-07-14	28.300	28.300	27.700	27.800	26.306	2,736
2023-07-13	28.000	28.200	28.000	28.200	26.684	656
2023-07-12	27.550	27.900	27.300	27.464	25.988	4,469
2023-07-11	26.450	26.750	26.450	26.450	25.029	2,449
2023-07-10	26.500	26.650	26.200	26.437	25.016	2,437
2023-07-06	27.150	27.150	26.900	26.900	25.454	576
2023-07-05	28.150	28.150	28.150	28.150	26.637	381
2023-07-04	28.050	28.050	28.050	28.050	26.543	106
2023-07-03	26.400	26.550	26.400	26.550	25.123	3,138
2023-06-30	26.300	26.300	26.300	26.300	24.887	710
2023-06-28	25.100	25.250	25.100	25.250	23.893	3,187
2023-06-27	24.700	24.900	24.611	24.611	23.288	3,661
2023-06-26	24.300	24.300	24.300	24.300	22.994	234
2023-06-22	24.100	24.300	24.092	24.092	22.797	4,777
2023-06-20	23.450	24.000	23.400	23.547	22.281	5,411
2023-06-19	24.400	24.400	24.350	24.350	23.041	342
2023-06-15	25.900	26.250	25.750	25.900	24.508	2,710
2023-06-14	26.250	26.300	26.250	26.250	24.839	857
2023-06-13	25.100	25.700	25.100	25.600	24.224	2,189
2023-06-12	23.900	24.900	23.900	24.900	23.562	2,415
2023-06-09	25.600	27.000	24.800	24.930	23.590	7,199
2023-06-08	27.750	27.750	26.250	26.448	25.027	4,023
2023-06-07	28.250	28.250	28.250	28.250	26.732	1,734
2023-06-05	29.200	29.200	29.200	29.200	27.631	4,378

← NewerPage 12 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.