Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	33.200	33.350	33.050	33.250	30.994	1,920
2022-11-18	33.400	33.400	33.000	33.338	31.077	4,981
2022-11-17	33.400	33.400	32.750	32.892	30.661	3,497
2022-11-16	33.100	33.250	33.050	33.152	30.903	3,293
2022-11-15	32.930	32.930	32.930	32.930	30.696	796
2022-11-14	33.700	35.000	33.649	33.700	31.414	129,815
2022-11-11	34.047	34.047	34.042	34.042	31.732	2,787
2022-11-10	32.050	33.100	31.613	31.613	29.468	7,101
2022-11-09	31.654	31.654	31.571	31.571	29.429	619
2022-11-08	32.150	32.400	32.150	32.295	30.104	1,976
2022-11-07	32.200	32.600	32.100	32.100	29.922	3,050
2022-11-04	31.350	31.750	31.350	31.700	29.549	820
2022-11-03	31.961	31.961	31.961	31.961	29.793	735
2022-11-02	33.400	33.400	32.898	32.898	30.666	1,277
2022-11-01	33.000	33.550	33.000	33.500	31.227	389
2022-10-31	31.200	31.450	31.200	31.450	29.316	1,324
2022-10-28	31.500	31.500	31.500	31.500	29.363	26
2022-10-26	31.000	31.300	31.000	31.138	29.026	13,911
2022-10-25	30.586	30.586	30.204	30.204	28.155	15,376
2022-10-24	29.300	29.350	29.150	29.350	27.359	1,173
2022-10-21	30.650	30.650	29.450	29.450	27.452	4,545
2022-10-20	29.950	29.950	29.950	29.950	27.918	618
2022-10-19	30.000	30.150	30.000	30.000	27.965	1,618
2022-10-18	32.200	32.200	32.200	32.200	30.015	526
2022-10-17	31.600	32.900	31.600	32.350	30.155	1,847
2022-10-14	30.700	31.650	30.700	31.350	29.223	1,590
2022-10-13	29.400	29.550	29.350	29.550	27.545	553
2022-10-11	29.600	29.600	29.550	29.550	27.545	1,633
2022-10-10	29.950	29.950	29.700	29.700	27.685	2,665
2022-10-07	30.150	30.450	29.800	29.900	27.872	652
2022-10-04	32.250	32.250	31.500	31.500	29.363	1,941
2022-10-03	32.197	32.197	32.197	32.197	30.012	7,371
2022-09-28	31.700	31.700	31.700	31.700	29.549	2,583
2022-09-23	34.200	34.350	34.200	34.350	32.020	156
2022-09-22	35.140	35.150	35.140	35.150	32.765	2,282
2022-09-21	37.600	37.600	36.950	37.439	34.899	1,896
2022-09-16	44.900	45.600	44.900	45.250	42.180	4,116
2022-09-15	44.600	44.950	44.450	44.750	41.714	5,652
2022-09-14	43.900	44.950	43.700	44.950	41.900	511,251
2022-09-13	47.350	47.350	45.250	45.250	42.180	6,029
2022-09-12	47.100	47.400	46.850	47.100	43.905	1,557
2022-09-09	44.950	46.250	44.900	45.900	42.786	2,458
2022-09-08	44.700	45.200	44.700	45.100	42.040	4,122
2022-09-07	43.550	44.250	43.550	44.100	41.108	1,275
2022-09-06	43.400	43.400	43.400	43.400	40.456	137
2022-09-05	42.600	42.600	42.250	42.250	39.384	1,266
2022-09-02	43.150	43.200	43.150	43.200	40.269	491
2022-09-01	42.850	42.900	42.600	42.600	39.710	15
2022-08-31	44.750	44.950	44.600	44.600	41.574	1,496
2022-08-30	43.300	43.400	43.300	43.400	40.456	340
2022-08-26	44.750	44.750	44.750	44.750	41.714	48
2022-08-23	44.750	44.750	44.050	44.050	41.062	518
2022-08-12	50.700	50.800	50.700	50.800	47.354	244
2022-08-11	50.300	50.300	50.200	50.200	46.794	530
2022-08-10	47.300	49.650	47.300	49.550	46.188	1,091
2022-08-09	47.700	47.850	47.500	47.650	44.417	1,287
2022-08-08	47.750	48.450	47.750	48.450	45.163	348
2022-08-05	48.850	48.850	47.100	48.646	45.346	3,218
2022-08-04	48.750	48.750	48.750	48.750	45.443	19
2022-08-03	49.250	49.550	49.250	49.550	46.188	188

← NewerPage 15 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.