Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	33.550	33.550	33.150	33.150	30.901	405
2023-02-17	34.050	34.250	34.050	34.250	31.926	2,206
2023-02-16	34.000	34.300	33.950	34.247	31.923	8,968
2023-02-15	35.200	35.450	35.000	35.350	32.952	4,086
2023-02-14	34.900	35.157	34.900	35.157	32.772	4,613
2023-02-13	35.050	35.050	34.347	34.347	32.016	3,739
2023-02-10	35.100	35.100	35.000	35.000	32.625	669
2023-02-09	38.000	38.000	35.150	35.150	32.765	6,897
2023-02-08	38.250	38.250	38.250	38.250	35.655	4,068
2023-02-07	38.600	38.600	38.600	38.600	35.981	840
2023-02-06	40.100	40.100	38.950	38.950	36.308	6,787
2023-02-03	42.600	42.700	41.900	42.650	39.756	1,372
2023-02-02	40.750	42.800	40.750	42.800	39.896	921
2023-02-01	38.900	38.900	38.900	38.900	36.261	213
2023-01-31	38.400	39.500	38.200	38.204	35.612	6,802
2023-01-30	39.150	39.150	39.150	39.150	36.494	113
2023-01-27	39.850	39.850	39.600	39.600	36.913	1,095
2023-01-26	40.000	40.000	40.000	40.000	37.286	75
2023-01-25	39.700	39.850	39.700	39.850	37.146	314
2023-01-24	40.550	40.550	40.550	40.550	37.799	86
2023-01-23	40.500	40.500	39.300	39.300	36.634	729
2023-01-20	39.000	39.000	39.000	39.000	36.354	1,552
2023-01-19	39.350	39.350	38.750	39.050	36.401	1,794
2023-01-18	40.900	40.900	40.000	40.800	38.032	1,590
2023-01-17	41.750	41.750	40.800	41.600	38.778	4,143
2023-01-16	41.300	41.500	39.900	39.900	37.193	1,927
2023-01-13	39.950	39.950	39.950	39.950	37.240	369
2023-01-12	39.100	39.950	39.050	39.950	37.240	1,545
2023-01-11	38.950	38.950	38.550	38.573	35.956	2,138
2023-01-10	38.800	38.800	38.800	38.800	36.168	46
2023-01-09	37.550	38.949	37.250	37.250	34.723	556
2023-01-05	37.400	37.598	37.000	37.598	35.047	1,163
2023-01-04	37.500	37.500	37.300	37.300	34.769	1,093
2023-01-03	37.550	37.550	37.550	37.550	35.002	140
2022-12-30	37.000	37.000	36.600	36.600	34.117	1,980
2022-12-28	36.050	36.050	35.500	35.650	33.231	513
2022-12-23	35.950	35.950	35.788	35.900	33.464	3,376
2022-12-22	34.200	35.250	34.200	35.163	32.778	3,795
2022-12-21	34.200	34.550	34.150	34.150	31.833	891
2022-12-20	32.950	33.650	32.950	33.500	31.227	1,661
2022-12-19	33.600	34.199	33.600	34.199	31.879	375
2022-12-16	32.850	33.352	32.850	33.352	31.089	801
2022-12-15	35.750	36.100	35.050	35.050	32.672	1,954
2022-12-14	36.400	36.550	35.650	36.450	33.977	51,412
2022-12-13	33.700	36.650	33.700	35.900	33.464	13,815
2022-12-12	33.400	34.250	33.400	33.928	31.627	2,852
2022-12-09	32.650	33.150	32.650	33.147	30.898	12,419
2022-12-08	31.800	31.800	31.600	31.600	29.456	4,051
2022-12-07	29.850	30.500	29.850	29.930	27.899	16,832
2022-12-06	31.000	31.000	30.203	30.203	28.154	1,995
2022-12-05	30.903	30.903	30.897	30.897	28.801	6,857
2022-12-02	31.450	31.450	30.900	31.350	29.223	2,196
2022-12-01	31.350	31.350	31.050	31.050	28.943	1,098
2022-11-30	33.150	33.200	31.050	31.053	28.946	412,076
2022-11-29	33.000	33.100	32.600	32.947	30.712	11,307
2022-11-28	33.550	33.550	32.950	33.035	30.794	1,354
2022-11-25	35.000	35.000	33.200	34.380	32.047	17,118
2022-11-24	33.800	35.800	33.800	35.350	32.952	16,883
2022-11-23	33.050	33.300	33.000	33.047	30.805	8,404
2022-11-22	33.300	33.300	32.900	33.300	31.041	1,709

← NewerPage 14 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.