Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	29.750	30.200	29.750	29.990	29.371	31,609
2026-01-27	29.900	29.953	29.750	29.930	29.313	31,442
2026-01-26	30.450	30.450	30.000	30.081	29.460	7,553
2026-01-23	30.050	30.114	30.050	30.114	29.492	409
2026-01-22	30.425	30.425	30.000	30.286	29.661	48,821
2026-01-21	30.043	30.043	30.043	30.043	29.423	779
2026-01-20	30.500	30.500	30.075	30.075	29.454	981
2026-01-19	30.700	30.700	30.590	30.590	29.958	245
2026-01-16	31.550	31.550	31.100	31.550	30.899	1,054
2026-01-15	31.150	31.650	31.150	31.500	30.850	2,611
2026-01-14	31.400	31.400	30.820	31.200	30.556	1,005
2026-01-13	31.225	31.225	31.100	31.152	30.509	795
2026-01-12	31.400	31.450	31.300	31.300	30.654	1,102
2026-01-09	31.250	31.450	31.250	31.300	30.654	1,979
2026-01-08	31.300	31.400	31.300	31.393	30.745	1,135
2026-01-07	31.000	31.300	30.972	30.972	30.333	4,390
2026-01-02	30.400	30.700	30.400	30.676	30.043	6,735
2025-12-30	30.600	30.600	30.457	30.457	29.828	245
2025-12-29	30.400	30.650	30.400	30.442	29.814	1,542
2025-12-23	29.950	30.150	29.850	29.996	29.377	2,230
2025-12-22	29.750	29.850	29.500	29.721	29.108	2,411
2025-12-19	29.250	29.765	29.100	29.450	28.843	45,608
2025-12-18	29.750	29.750	29.200	29.350	28.744	1,112
2025-12-17	29.500	29.650	29.350	29.350	28.745	7,647
2025-12-15	29.450	29.500	29.175	29.500	28.892	452
2025-12-12	29.350	29.474	29.350	29.474	28.865	1,037
2025-12-11	29.050	29.600	29.050	29.450	28.843	1,148
2025-12-10	29.350	29.350	29.150	29.350	28.744	732
2025-12-09	29.600	29.650	29.550	29.650	29.038	106
2025-12-08	30.100	30.100	30.000	30.050	29.430	694
2025-12-05	30.300	30.400	30.300	30.400	29.773	687
2025-12-03	30.200	30.200	29.950	30.150	29.528	539
2025-12-02	30.800	30.800	30.400	30.651	30.018	515
2025-12-01	30.750	30.800	30.750	30.750	30.115	1,422
2025-11-28	31.000	31.350	31.000	31.150	30.507	1,046
2025-11-27	30.956	30.956	30.956	30.956	30.317	199
2025-11-26	30.800	31.200	30.650	31.150	30.507	5,140
2025-11-25	30.900	30.950	30.700	30.837	30.201	1,444
2025-11-24	30.750	30.950	30.700	30.857	30.220	1,850
2025-11-21	30.500	30.550	30.500	30.550	29.920	6,616
2025-11-20	30.950	30.950	30.500	30.700	30.066	5,094
2025-11-19	30.550	30.650	30.350	30.650	30.018	780
2025-11-18	30.581	30.581	30.375	30.375	29.748	856
2025-11-17	30.800	31.000	30.500	30.739	30.105	3,756
2025-11-14	30.600	30.600	30.600	30.600	29.968	211
2025-11-13	30.850	31.050	30.850	31.050	30.410	1,833
2025-11-12	31.050	31.100	30.800	30.950	30.312	16,519
2025-11-11	31.050	31.050	31.050	31.050	30.409	1,120
2025-11-10	31.025	31.100	31.025	31.100	30.458	475
2025-11-07	31.500	31.700	31.450	31.700	31.046	1,454
2025-11-06	31.900	31.900	31.900	31.900	31.241	100
2025-11-05	32.250	32.283	31.900	32.283	31.617	1,592
2025-11-04	32.000	32.300	32.000	32.271	31.605	1,308
2025-11-03	32.500	32.500	32.400	32.439	31.769	1,112
2025-10-31	32.600	32.700	32.550	32.550	31.879	567
2025-10-30	32.800	32.800	32.450	32.586	31.914	4,997
2025-10-29	32.650	32.950	32.600	32.737	32.061	5,698
2025-10-28	32.600	32.600	32.450	32.514	31.843	1,878
2025-10-27	32.550	32.750	32.475	32.550	31.878	4,847
2025-10-24	32.050	32.550	32.050	32.475	31.805	3,500

← NewerPage 4 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.