Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.750	31.150	30.500	31.150	30.507	2,162
2025-07-28	31.250	31.250	30.850	30.850	30.213	1,823
2025-07-25	31.600	31.700	31.400	31.450	30.801	3,018
2025-07-24	31.375	31.600	31.300	31.350	30.703	6,442
2025-07-23	31.250	31.450	31.250	31.450	30.801	599
2025-07-22	31.000	31.050	30.975	30.975	30.336	198
2025-07-18	30.400	30.400	30.350	30.400	29.773	407
2025-07-17	30.450	30.450	30.400	30.400	29.773	94
2025-07-15	30.450	30.450	30.450	30.450	29.822	7,355
2025-07-14	30.250	30.350	30.250	30.350	29.724	349
2025-07-11	30.100	30.250	30.100	30.250	29.626	571
2025-07-10	30.350	30.400	30.050	30.150	29.528	3,086
2025-07-09	30.100	30.500	30.100	30.350	29.724	9,126
2025-07-08	30.200	30.200	30.200	30.200	29.577	594
2025-07-07	31.450	31.450	30.200	30.300	29.675	2,183
2025-07-04	31.700	31.975	31.700	31.700	31.046	8,481
2025-07-03	31.850	32.300	31.800	32.100	31.438	14,865
2025-07-02	31.650	31.950	31.400	31.600	30.948	3,567
2025-07-01	32.450	32.450	31.950	32.000	31.340	1,380
2025-06-30	31.850	32.150	31.550	31.600	30.948	79,212
2025-06-27	31.350	31.800	31.350	31.600	30.948	43,976
2025-06-26	31.500	31.650	31.250	31.300	30.654	42,182
2025-06-25	32.250	32.300	31.350	31.500	30.850	216,581
2025-06-24	32.600	32.600	32.250	32.250	31.584	2,742
2025-06-23	33.050	33.100	33.000	33.000	32.319	3,448
2025-06-19	33.250	33.250	32.750	32.750	32.074	32,010
2025-06-18	33.100	33.700	32.950	33.575	32.882	19,906
2025-06-17	32.900	33.000	32.850	32.975	32.295	13,234
2025-06-16	32.500	33.000	32.500	33.000	32.319	8,010
2025-06-13	32.150	32.400	32.150	32.350	31.682	4,063
2025-06-12	32.250	32.250	32.250	32.250	31.584	405
2025-06-11	32.750	33.000	32.350	32.600	31.927	57,179
2025-06-10	32.625	32.850	32.100	32.300	31.633	8,667
2025-06-09	33.250	33.600	32.950	32.950	32.270	91,682
2025-06-05	31.325	31.325	30.950	30.950	30.311	1,519
2025-06-04	31.575	31.575	31.500	31.500	30.850	523
2025-06-03	31.400	32.450	31.400	31.850	31.193	834
2025-06-02	31.300	31.700	31.050	31.450	30.801	25,630
2025-05-30	32.050	32.100	31.650	31.800	31.144	25,844
2025-05-28	31.750	31.750	31.300	31.600	30.948	20,231
2025-05-27	30.850	31.850	30.850	31.500	30.850	58,150
2025-05-23	30.900	30.900	30.200	30.550	29.920	17,389
2025-05-22	30.450	30.450	30.450	30.450	29.822	556
2025-05-21	30.500	31.000	30.500	30.950	30.311	37,712
2025-05-20	30.750	30.750	30.525	30.625	29.993	6,951
2025-05-19	30.500	30.500	30.500	30.500	29.871	74
2025-05-16	32.200	32.200	32.200	32.200	31.536	73
2025-05-15	32.450	32.450	32.450	32.450	31.780	22,415
2025-05-14	31.800	32.100	31.800	32.050	31.389	1,675
2025-05-13	31.200	31.450	31.200	31.425	30.776	2,493
2025-05-12	30.000	30.400	30.000	30.400	29.773	10,082
2025-05-09	30.400	31.000	30.400	31.000	30.360	1,194
2025-05-08	30.150	30.650	30.100	30.650	30.017	849
2025-05-07	30.000	30.050	30.000	30.050	29.430	1,374
2025-05-06	29.200	29.500	29.200	29.300	28.695	4,713
2025-05-02	29.100	29.700	29.100	29.550	28.940	2,132
2025-04-30	28.500	28.500	28.500	28.500	27.912	44
2025-04-29	28.600	28.750	28.300	28.300	27.716	2,859
2025-04-28	28.650	28.750	28.500	28.500	27.912	3,280
2025-04-25	28.900	28.900	28.850	28.900	28.304	1,331

← NewerPage 6 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.