Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	154.60	156.20	154.60	154.90	71.307	1,728
2022-04-11	154.60	154.60	154.00	154.00	70.891	374
2022-04-08	154.20	154.20	154.20	154.20	70.983	62
2022-04-07	153.60	153.60	153.60	153.60	70.707	100
2022-04-06	153.20	153.20	153.17	153.17	70.511	1,878
2022-04-01	151.40	154.79	151.40	154.79	71.257	220
2022-03-31	152.00	152.00	152.00	152.00	69.971	76
2022-03-30	151.60	151.60	151.60	151.60	69.786	284
2022-03-28	148.00	149.40	148.00	148.00	68.129	544
2022-03-25	146.00	146.00	144.29	144.29	66.422	118
2022-03-23	150.40	150.40	149.80	149.80	68.958	318
2022-03-21	153.00	153.00	153.00	153.00	70.431	732
2022-03-18	152.00	152.00	151.80	151.80	69.879	370
2022-03-17	152.00	152.00	151.00	151.20	69.602	1,800
2022-03-16	148.60	148.60	148.60	148.60	68.405	246
2022-03-09	135.80	141.00	135.80	140.60	64.723	1,692
2022-03-07	126.60	127.60	126.60	127.20	58.554	150
2022-03-03	139.60	139.60	139.60	139.60	64.262	58
2022-03-01	145.00	146.20	143.00	143.00	65.828	376
2022-02-28	146.00	149.20	145.80	147.80	68.037	1,960
2022-02-25	141.40	141.40	141.00	141.20	64.999	234
2022-02-23	144.80	144.80	144.80	144.80	66.656	242
2022-02-22	144.60	145.60	143.00	144.20	66.380	1,314
2022-02-21	144.80	145.40	144.60	145.00	66.748	886
2022-02-18	154.00	154.00	153.60	153.60	70.707	3,270
2022-02-17	153.00	154.00	153.00	153.20	70.523	2,038
2022-02-16	156.40	156.40	156.20	156.20	71.904	126
2022-02-15	155.00	155.00	155.00	155.00	71.352	262
2022-02-14	150.40	150.40	150.40	150.40	69.234	2,472
2022-02-11	155.80	155.80	155.80	155.80	71.720	542
2022-02-10	151.60	154.40	151.60	153.00	70.431	1,166
2022-02-09	149.60	149.60	149.60	149.60	68.866	1,880
2022-02-07	152.80	152.80	150.40	150.40	69.234	140
2022-02-02	158.00	158.00	158.00	158.00	72.733	820
2022-02-01	153.00	153.60	153.00	153.60	70.707	1,150
2022-01-31	152.80	152.80	149.80	149.80	68.958	3,770
2022-01-26	148.00	148.20	148.00	148.20	68.221	252
2022-01-25	144.40	146.20	144.40	145.80	67.117	674
2022-01-21	146.10	146.80	146.10	146.80	67.577	1,220
2022-01-20	147.00	147.00	147.00	147.00	67.669	2,080
2022-01-18	147.40	147.40	144.60	144.60	66.564	578
2022-01-12	145.79	145.79	145.79	145.79	67.112	66
2022-01-11	147.39	147.39	147.39	147.39	67.849	44
2022-01-10	150.60	150.60	147.00	147.00	67.669	452
2022-01-07	155.20	155.20	155.20	155.20	71.444	72
2022-01-05	160.84	160.84	160.40	160.40	73.837	2,210
2022-01-04	157.60	160.60	157.60	159.71	73.518	2,418
2021-12-21	153.60	153.60	153.00	153.12	70.485	454
2021-12-17	149.40	149.40	148.20	148.20	68.221	162
2021-12-16	151.11	151.11	151.11	151.11	69.559	124
2021-12-14	156.00	156.00	156.00	156.00	71.812	34
2021-12-13	158.80	158.80	158.80	158.80	73.101	42
2021-12-07	159.80	160.00	159.80	160.00	73.653	642
2021-12-03	161.80	161.80	161.80	161.80	74.482	20
2021-12-02	162.20	164.00	162.20	164.00	75.495	482
2021-11-30	156.80	160.60	156.80	160.40	73.837	1,122
2021-11-25	165.20	165.20	165.20	165.20	76.047	176
2021-11-22	159.40	159.40	159.00	159.00	73.193	352
2021-11-19	159.80	160.00	159.80	160.00	73.653	1,714
2021-11-18	157.60	159.00	157.40	159.00	73.193	1,070

← NewerPage 17 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.