Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.350	25.350	25.050	25.075	25.075	3,534
2026-04-27	25.550	25.700	25.500	25.500	25.500	15,433
2026-04-24	25.750	25.750	25.400	25.450	25.450	23,891
2026-04-23	26.600	26.650	26.575	26.650	26.100	1,592
2026-04-22	27.350	27.450	27.300	27.450	26.883	327
2026-04-21	27.550	27.550	27.550	27.550	26.981	45
2026-04-20	27.800	27.800	27.650	27.650	27.079	421
2026-04-17	27.800	28.100	27.600	28.000	27.422	1,708
2026-04-16	27.350	27.850	27.350	27.600	27.030	992
2026-04-15	27.450	27.700	27.450	27.500	26.933	1,785
2026-04-14	27.600	27.800	27.250	27.250	26.688	3,971
2026-04-13	27.550	27.550	27.350	27.350	26.786	3,747
2026-04-10	27.750	27.850	27.575	27.750	27.178	3,274
2026-04-09	27.825	27.850	27.750	27.800	27.226	792
2026-04-08	28.700	28.700	28.400	28.450	27.863	25,828
2026-04-07	28.200	28.250	27.750	27.967	27.390	2,037
2026-04-02	28.000	28.100	28.000	28.000	27.422	450
2026-04-01	28.150	28.500	28.150	28.350	27.765	2,544
2026-03-31	27.850	27.950	27.800	27.856	27.281	800
2026-03-30	27.650	27.650	27.350	27.350	26.786	121
2026-03-27	26.750	26.850	26.700	26.751	26.199	1,316
2026-03-26	27.250	27.250	27.050	27.250	26.688	17
2026-03-25	27.757	27.757	27.410	27.410	26.844	987
2026-03-24	26.850	27.300	26.850	27.283	26.720	1,436
2026-03-23	26.900	27.450	26.300	26.500	25.953	1,885
2026-03-20	27.900	27.900	27.386	27.400	26.835	1,221
2026-03-19	27.800	28.000	27.800	27.800	27.227	2,605
2026-03-18	28.700	28.800	28.400	28.400	27.814	707
2026-03-17	28.400	28.800	28.400	28.550	27.961	2,529
2026-03-16	28.400	28.400	28.300	28.300	27.716	4,548
2026-03-13	28.351	28.351	28.351	28.351	27.765	21
2026-03-12	28.550	28.650	28.350	28.571	27.981	1,618
2026-03-11	28.800	28.825	28.600	28.600	28.010	1,184
2026-03-10	29.200	29.325	29.150	29.200	28.598	967
2026-03-09	28.750	28.950	28.550	28.825	28.230	4,323
2026-03-06	29.900	29.900	29.350	29.517	28.907	7,482
2026-03-05	29.600	29.850	29.550	29.700	29.087	1,401
2026-03-04	29.750	29.800	29.700	29.800	29.185	810
2026-03-03	29.150	29.450	29.150	29.300	28.695	1,268
2026-03-02	30.050	30.050	29.950	29.950	29.332	24,031
2026-02-27	30.750	30.900	30.700	30.700	30.067	847
2026-02-26	30.350	30.550	30.300	30.550	29.920	25,580
2026-02-25	30.400	30.500	30.250	30.400	29.773	8,959
2026-02-24	30.550	30.850	30.450	30.679	30.046	1,356
2026-02-23	30.700	30.700	30.600	30.600	29.969	263
2026-02-20	30.350	30.650	30.275	30.525	29.895	2,122
2026-02-19	29.900	30.000	29.750	29.850	29.234	433
2026-02-18	30.100	30.150	29.700	29.700	29.087	7,956
2026-02-16	29.950	29.950	29.950	29.950	29.332	1,661
2026-02-13	30.050	30.050	29.650	29.700	29.087	883
2026-02-12	29.900	30.100	29.900	30.100	29.479	1,607
2026-02-11	30.650	30.650	30.500	30.500	29.871	1,564
2026-02-10	30.675	31.025	30.675	31.025	30.385	1,667
2026-02-09	30.825	30.825	30.375	30.750	30.115	1,726
2026-02-05	30.000	30.700	30.000	30.433	29.805	25,476
2026-02-04	30.050	30.400	30.025	30.025	29.405	5,624
2026-02-03	30.000	30.050	29.750	29.986	29.367	1,663
2026-02-02	30.000	30.000	29.750	29.833	29.218	58,450
2026-01-30	30.250	30.250	30.000	30.158	29.536	1,715
2026-01-29	30.225	30.550	30.225	30.384	29.757	2,424

← NewerPage 3 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.