Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	47.950	48.750	47.950	48.750	45.443	962
2022-08-01	49.350	49.350	48.400	48.652	45.351	2,932
2022-07-29	48.550	49.000	48.550	48.707	45.403	3,920
2022-07-28	46.650	47.600	46.650	47.600	44.371	881
2022-07-27	46.100	46.100	45.550	46.100	42.972	1,807
2022-07-26	46.950	46.950	46.450	46.450	43.299	634
2022-07-25	47.350	47.700	47.200	47.400	44.184	1,370
2022-07-22	47.400	48.250	47.400	48.000	44.744	4,261
2022-07-21	45.450	45.800	44.900	45.800	42.693	2,299
2022-07-20	45.900	45.900	45.900	45.900	42.786	89
2022-07-18	43.750	45.000	43.750	44.287	41.282	14,705
2022-07-15	42.700	42.700	42.550	42.550	39.663	903
2022-07-14	42.700	42.700	41.350	41.559	38.739	2,625
2022-07-13	44.300	44.350	42.150	42.700	39.803	4,705
2022-07-11	42.850	44.000	42.750	43.450	40.502	2,380
2022-07-08	43.350	43.600	43.300	43.550	40.595	345
2022-07-07	44.300	44.302	44.300	44.302	41.296	294
2022-07-06	43.200	43.250	43.200	43.200	40.269	1,125
2022-07-05	41.350	42.450	40.800	42.050	39.197	3,812
2022-07-04	41.800	42.250	40.800	40.850	38.079	666
2022-07-01	42.800	42.800	42.760	42.760	39.859	465
2022-06-30	42.900	42.900	40.900	41.640	38.815	1,631
2022-06-29	43.400	43.400	42.840	42.840	39.934	607
2022-06-28	44.600	44.600	44.600	44.600	41.574	248
2022-06-27	45.400	46.180	45.400	45.800	42.693	399
2022-06-23	44.280	44.440	43.620	44.206	41.207	1,710
2022-06-22	42.900	45.160	42.860	45.080	42.022	775
2022-06-21	44.900	44.900	44.340	44.400	41.388	852
2022-06-20	45.300	45.660	45.300	45.505	42.418	559
2022-06-17	43.820	44.820	43.820	44.580	41.556	909
2022-06-16	46.180	46.180	43.280	44.413	41.400	11,435
2022-06-15	46.860	47.120	46.820	46.960	43.774	981
2022-06-14	47.760	47.760	47.200	47.200	43.998	2,651
2022-06-13	49.920	49.920	49.680	49.846	46.465	674
2022-06-10	50.171	50.721	50.171	50.721	47.280	11,199
2022-06-09	51.500	52.100	51.450	51.967	48.442	14,947
2022-06-08	52.800	52.850	52.700	52.700	49.125	2,272
2022-06-07	52.300	52.300	52.250	52.250	48.705	159
2022-06-01	53.450	54.129	53.330	54.129	50.457	19,469
2022-05-31	55.950	55.950	55.944	55.944	52.149	110,384
2022-05-27	59.207	59.207	59.207	59.207	55.191	573
2022-05-25	59.678	59.678	59.276	59.276	55.254	26,723
2022-05-20	55.497	55.497	55.497	55.497	51.732	2,372
2022-05-19	54.580	54.659	54.461	54.461	50.766	1,733
2022-05-13	106.00	106.80	104.40	104.40	48.659	778
2022-05-12	102.00	105.00	101.80	105.00	48.938	2,546
2022-05-11	103.60	105.60	101.20	102.91	47.963	10,104
2022-05-10	102.80	103.18	100.60	102.24	47.652	2,878
2022-05-09	106.60	107.00	102.00	102.00	47.540	1,334
2022-05-06	109.80	109.80	108.40	109.16	50.877	8,052
2022-05-05	112.60	114.60	109.60	111.00	51.735	1,416
2022-05-04	113.80	115.40	110.20	113.71	52.996	1,988
2022-05-03	119.00	120.80	115.20	115.20	53.692	5,068
2022-04-29	126.00	126.00	125.00	125.00	58.260	676
2022-04-28	134.20	134.20	129.80	129.80	59.751	2,982
2022-04-27	140.80	141.00	135.19	139.94	64.421	5,170
2022-04-22	147.20	147.20	147.20	147.20	67.761	56
2022-04-20	149.60	149.60	148.60	148.92	68.554	1,048
2022-04-19	149.80	150.10	149.80	150.10	69.096	60
2022-04-13	154.80	154.80	154.80	154.80	71.260	414

← NewerPage 16 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.