Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	28.950	28.950	28.950	28.950	27.394	662
2023-06-01	27.600	27.600	27.600	27.600	26.117	3,276
2023-05-31	27.250	27.250	26.950	26.960	25.511	3,165
2023-05-30	27.550	27.550	27.550	27.550	26.069	1,944
2023-05-26	28.200	28.200	27.850	27.850	26.353	2,416
2023-05-25	28.350	28.350	28.350	28.350	26.826	41
2023-05-24	28.250	28.400	28.250	28.400	26.874	568
2023-05-23	28.900	28.900	28.900	28.900	27.347	678
2023-05-22	27.850	27.850	27.850	27.850	26.353	1,426
2023-05-19	28.250	28.250	28.150	28.223	26.706	2,335
2023-05-17	28.950	28.950	28.950	28.950	27.394	285
2023-05-15	30.000	30.150	30.000	30.150	28.530	1,717
2023-05-12	29.800	30.300	29.800	30.250	28.624	3,951
2023-05-11	29.750	29.750	29.750	29.750	28.151	204
2023-05-09	29.450	29.450	28.850	28.850	27.300	885
2023-05-05	29.850	29.850	29.850	29.850	28.246	40
2023-05-04	28.995	28.995	28.995	28.995	27.436	96
2023-05-03	29.800	29.900	29.787	29.787	28.186	3,125
2023-05-02	30.100	30.425	30.050	30.425	28.790	151
2023-04-28	30.800	30.800	30.480	30.480	28.842	1,495
2023-04-27	30.000	30.231	30.000	30.231	28.606	2,545
2023-04-26	30.200	30.200	30.200	30.200	28.151	3,314
2023-04-25	30.550	30.750	30.400	30.400	28.338	981
2023-04-21	29.950	29.950	29.950	29.950	27.918	278
2023-04-20	30.300	30.300	30.300	30.300	28.244	1,610
2023-04-18	29.650	29.650	29.650	29.650	27.638	1,114
2023-04-17	30.550	30.550	30.550	30.550	28.477	174
2023-04-14	31.000	31.000	31.000	31.000	28.897	996
2023-04-13	30.650	30.650	30.050	30.050	28.011	3,504
2023-04-12	30.300	30.300	30.300	30.300	28.244	76
2023-04-11	29.250	29.250	29.250	29.250	27.266	96
2023-04-05	27.750	27.750	27.750	27.750	25.867	178
2023-04-04	28.700	28.700	28.700	28.700	26.753	566
2023-04-03	28.150	28.500	28.150	28.500	26.566	4,714
2023-03-31	28.200	28.850	28.200	28.619	26.678	1,625
2023-03-30	28.400	28.400	28.400	28.400	26.473	119
2023-03-29	26.400	26.900	26.400	26.563	24.761	4,889
2023-03-28	26.050	26.189	26.050	26.189	24.412	847
2023-03-27	27.250	27.250	26.650	26.650	24.842	1,403
2023-03-24	26.950	27.050	26.950	27.050	25.215	4,787
2023-03-23	27.050	27.050	27.050	27.050	25.215	78
2023-03-22	27.200	27.250	26.900	26.900	25.075	933
2023-03-21	28.000	28.187	28.000	28.187	26.274	1,842
2023-03-20	28.800	28.800	28.800	28.800	26.846	237
2023-03-16	29.650	29.650	29.650	29.650	27.638	98
2023-03-14	31.450	31.450	30.850	30.850	28.757	1,908
2023-03-13	31.050	31.300	31.050	31.100	28.990	1,262
2023-03-10	30.400	30.550	30.250	30.450	28.384	2,122
2023-03-09	30.850	31.750	30.750	31.750	29.596	799
2023-03-08	31.600	31.600	31.550	31.550	29.410	1,530
2023-03-07	31.550	32.097	31.450	31.450	29.316	1,469
2023-03-06	32.300	32.400	32.250	32.400	30.202	374
2023-03-03	31.650	31.650	31.650	31.650	29.503	437
2023-03-02	31.550	31.700	31.550	31.550	29.410	349
2023-03-01	32.550	32.550	32.550	32.550	30.342	515
2023-02-28	32.250	32.650	31.850	31.850	29.689	4,047
2023-02-27	31.550	31.550	31.550	31.550	29.410	64
2023-02-24	31.550	31.550	31.550	31.550	29.410	40
2023-02-23	31.850	32.000	31.600	31.600	29.456	4,407
2023-02-22	31.400	31.900	31.400	31.900	29.736	129

← NewerPage 13 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.