Heba Fastighets AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 23.700 | 23.900 | 23.700 | 23.800 | 23.800 | 1,124 |
| 2026-07-20 | 24.050 | 24.050 | 23.750 | 23.899 | 23.899 | 1,658 |
| 2026-07-17 | 24.250 | 24.250 | 24.000 | 24.096 | 24.096 | 2,228 |
| 2026-07-16 | 24.300 | 24.350 | 24.200 | 24.328 | 24.328 | 1,668 |
| 2026-07-15 | 24.250 | 24.328 | 24.250 | 24.328 | 24.328 | 369 |
| 2026-07-14 | 24.250 | 24.338 | 24.250 | 24.338 | 24.338 | 1,337 |
| 2026-07-13 | 24.750 | 24.750 | 24.450 | 24.634 | 24.634 | 8,566 |
| 2026-07-10 | 25.575 | 25.575 | 24.775 | 24.775 | 24.775 | 5,200 |
| 2026-07-09 | 24.350 | 24.500 | 24.350 | 24.450 | 24.450 | 574 |
| 2026-07-08 | 24.100 | 24.100 | 23.800 | 23.900 | 23.900 | 2,628 |
| 2026-07-07 | 24.550 | 24.850 | 24.550 | 24.817 | 24.817 | 2,516 |
| 2026-07-06 | 24.625 | 24.917 | 24.450 | 24.750 | 24.750 | 91,479 |
| 2026-07-03 | 24.700 | 24.800 | 24.600 | 24.726 | 24.726 | 6,930 |
| 2026-07-02 | 24.450 | 24.451 | 24.450 | 24.451 | 24.451 | 5,946 |
| 2026-07-01 | 24.150 | 24.175 | 23.800 | 24.125 | 24.125 | 36,971 |
| 2026-06-30 | 23.900 | 24.150 | 23.900 | 23.969 | 23.969 | 3,431 |
| 2026-06-29 | 23.900 | 24.025 | 23.750 | 24.000 | 24.000 | 5,020 |
| 2026-06-26 | 23.975 | 23.975 | 23.950 | 23.950 | 23.950 | 4,279 |
| 2026-06-25 | 24.125 | 24.300 | 24.000 | 24.100 | 24.100 | 9,386 |
| 2026-06-24 | 24.050 | 24.225 | 23.700 | 23.900 | 23.900 | 25,568 |
| 2026-06-23 | 23.700 | 23.900 | 23.700 | 23.814 | 23.814 | 27,433 |
| 2026-06-22 | 23.900 | 24.050 | 23.800 | 23.860 | 23.860 | 15,715 |
| 2026-06-19 | 24.057 | 24.057 | 24.057 | 24.057 | 24.057 | 0 |
| 2026-06-18 | 24.250 | 24.250 | 23.400 | 24.057 | 24.057 | 21,955 |
| 2026-06-17 | 24.200 | 24.200 | 24.150 | 24.186 | 24.186 | 763 |
| 2026-06-16 | 24.250 | 24.275 | 24.150 | 24.248 | 24.248 | 1,118 |
| 2026-06-15 | 24.600 | 24.600 | 24.300 | 24.500 | 24.500 | 723 |
| 2026-06-12 | 24.450 | 24.550 | 24.450 | 24.550 | 24.550 | 62 |
| 2026-06-11 | 24.250 | 24.500 | 24.250 | 24.375 | 24.375 | 524 |
| 2026-06-10 | 24.350 | 24.550 | 24.350 | 24.500 | 24.500 | 3,935 |
| 2026-06-09 | 24.100 | 24.550 | 24.050 | 24.375 | 24.375 | 3,243 |
| 2026-06-08 | 24.000 | 24.500 | 24.000 | 24.200 | 24.200 | 855 |
| 2026-06-05 | 24.450 | 24.750 | 24.300 | 24.563 | 24.563 | 3,016 |
| 2026-06-04 | 24.550 | 24.625 | 24.400 | 24.625 | 24.625 | 878 |
| 2026-06-03 | 24.719 | 24.719 | 24.719 | 24.719 | 24.719 | 219 |
| 2026-06-02 | 25.050 | 25.050 | 24.900 | 24.900 | 24.900 | 7,089 |
| 2026-06-01 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 1,135 |
| 2026-05-29 | 25.250 | 25.400 | 25.250 | 25.266 | 25.266 | 386 |
| 2026-05-28 | 25.375 | 25.375 | 25.075 | 25.350 | 25.350 | 51,834 |
| 2026-05-27 | 25.650 | 25.850 | 25.575 | 25.575 | 25.575 | 24,846 |
| 2026-05-26 | 25.700 | 25.700 | 25.400 | 25.506 | 25.506 | 2,606 |
| 2026-05-25 | 26.000 | 26.071 | 25.875 | 26.071 | 26.071 | 879 |
| 2026-05-22 | 25.900 | 25.950 | 25.700 | 25.950 | 25.950 | 1,357 |
| 2026-05-21 | 25.675 | 25.892 | 25.675 | 25.892 | 25.892 | 58,042 |
| 2026-05-20 | 25.750 | 26.000 | 25.700 | 25.750 | 25.750 | 13,365 |
| 2026-05-19 | 25.600 | 25.650 | 25.600 | 25.650 | 25.650 | 179 |
| 2026-05-18 | 24.900 | 25.550 | 24.900 | 25.550 | 25.550 | 832 |
| 2026-05-15 | 25.200 | 25.350 | 25.000 | 25.350 | 25.350 | 1,430 |
| 2026-05-14 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2026-05-13 | 25.400 | 25.450 | 25.250 | 25.450 | 25.450 | 288 |
| 2026-05-12 | 25.650 | 25.650 | 25.550 | 25.550 | 25.550 | 535 |
| 2026-05-11 | 25.150 | 25.875 | 25.150 | 25.875 | 25.875 | 4,353 |
| 2026-05-08 | 25.250 | 25.250 | 25.100 | 25.100 | 25.100 | 7,147 |
| 2026-05-07 | 25.750 | 25.775 | 25.400 | 25.400 | 25.400 | 10,211 |
| 2026-05-06 | 25.400 | 25.900 | 25.400 | 25.550 | 25.550 | 16,914 |
| 2026-05-05 | 25.250 | 25.300 | 25.187 | 25.187 | 25.187 | 1,637 |
| 2026-05-04 | 25.250 | 25.400 | 25.250 | 25.300 | 25.300 | 1,738 |
| 2026-05-01 | 25.223 | 25.223 | 25.223 | 25.223 | 25.223 | 0 |
| 2026-04-30 | 25.450 | 25.450 | 25.223 | 25.223 | 25.223 | 628 |
| 2026-04-29 | 24.900 | 25.200 | 24.900 | 25.200 | 25.200 | 469 |
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.