Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.200	32.550	32.150	32.550	31.878	659
2025-10-22	32.325	32.600	32.325	32.500	31.829	913
2025-10-21	32.650	33.000	32.600	33.000	32.319	1,451
2025-10-20	32.350	32.450	32.300	32.450	31.780	2,254
2025-10-17	32.200	32.250	32.175	32.175	31.511	477
2025-10-16	32.875	33.000	32.600	33.000	32.319	2,196
2025-10-15	32.950	33.000	32.875	32.950	32.270	527
2025-10-14	32.850	32.900	32.550	32.850	32.172	2,218
2025-10-13	31.650	32.600	31.650	32.600	31.927	2,064
2025-10-10	31.100	31.850	31.000	31.850	31.193	1,109
2025-10-09	30.550	30.550	30.250	30.550	29.920	1,275
2025-10-08	30.600	30.750	30.500	30.500	29.871	1,925
2025-10-07	30.850	30.850	30.550	30.550	29.920	934
2025-10-06	30.675	30.825	30.675	30.700	30.066	1,201
2025-10-03	30.600	30.750	30.500	30.650	30.017	2,392
2025-10-02	31.300	31.300	30.500	30.550	29.920	931
2025-09-30	31.500	31.500	31.500	31.500	30.850	388
2025-09-29	30.975	31.200	30.950	31.200	30.556	6,991
2025-09-26	30.825	31.050	30.800	31.050	30.409	1,014
2025-09-25	31.050	31.050	30.675	30.675	30.042	1,756
2025-09-24	31.400	31.400	31.100	31.100	30.458	1,125
2025-09-23	31.650	31.650	31.275	31.400	30.752	26,056
2025-09-22	31.950	31.950	31.950	31.950	31.291	1,289
2025-09-19	32.700	32.700	32.675	32.700	32.025	1,466
2025-09-18	32.300	32.900	32.300	32.600	31.927	36,355
2025-09-17	32.350	32.500	32.350	32.400	31.731	1,759
2025-09-16	32.150	32.150	31.900	32.050	31.389	5,121
2025-09-15	31.950	32.025	31.850	32.025	31.364	2,506
2025-09-12	32.250	32.250	31.900	32.000	31.340	2,089
2025-09-11	31.625	31.950	31.550	31.950	31.291	1,692
2025-09-10	30.600	31.400	30.600	31.350	30.703	49,805
2025-09-09	30.200	30.450	30.200	30.450	29.822	15,263
2025-09-08	30.000	30.250	29.950	30.150	29.528	1,187
2025-09-05	30.500	30.500	30.250	30.300	29.675	35,873
2025-09-04	30.150	30.150	29.750	29.750	29.136	5,464
2025-09-03	29.850	30.050	29.700	29.750	29.136	1,550
2025-09-02	30.850	30.850	29.900	29.900	29.283	34,091
2025-09-01	30.800	30.800	30.800	30.800	30.164	383
2025-08-29	30.700	30.775	30.550	30.600	29.969	2,610
2025-08-28	31.150	31.150	30.850	31.000	30.360	4,543
2025-08-27	31.700	32.025	31.700	31.800	31.144	9,210
2025-08-26	31.275	31.650	31.275	31.650	30.997	1,464
2025-08-22	30.850	31.700	30.850	31.650	30.997	14,065
2025-08-21	31.000	31.000	30.575	30.950	30.311	16,665
2025-08-20	30.600	30.950	30.450	30.900	30.262	15,850
2025-08-19	30.200	30.450	30.200	30.450	29.822	33,781
2025-08-18	31.000	31.000	30.300	30.350	29.724	1,338
2025-08-15	30.800	30.850	30.600	30.800	30.164	2,704
2025-08-14	30.650	30.700	30.500	30.700	30.066	6,180
2025-08-13	30.850	30.850	30.100	30.100	29.479	18,083
2025-08-12	31.150	31.150	30.650	30.650	30.017	2,490
2025-08-11	31.500	31.500	31.150	31.200	30.556	6,540
2025-08-08	31.300	31.450	31.300	31.450	30.801	3,975
2025-08-07	31.600	31.600	31.200	31.200	30.556	470
2025-08-06	31.350	31.400	31.200	31.400	30.752	1,264
2025-08-05	30.750	30.850	30.750	30.850	30.213	640
2025-08-04	31.000	31.050	30.900	31.000	30.360	1,189
2025-08-01	30.950	30.950	30.400	30.775	30.140	4,727
2025-07-31	31.325	31.325	31.000	31.000	30.360	1,903
2025-07-30	31.500	31.575	30.800	31.000	30.360	2,826

← NewerPage 5 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.