Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.250	29.300	29.050	29.100	27.990	3,584
2025-04-23	28.700	28.700	28.700	28.700	27.605	594
2025-04-22	28.150	28.150	28.150	28.150	27.076	1,053
2025-04-16	27.800	28.050	27.800	27.950	26.884	9,748
2025-04-15	27.650	27.650	27.650	27.650	26.596	202
2025-04-14	26.800	27.350	26.800	27.350	26.307	4,941
2025-04-11	26.150	26.500	26.150	26.500	25.489	1,656
2025-04-10	25.700	25.700	25.600	25.600	24.624	920
2025-04-09	24.600	24.650	24.600	24.650	23.710	1,670
2025-04-08	25.100	25.775	25.100	25.700	24.720	2,067
2025-04-07	26.000	26.000	26.000	26.000	25.008	1,033
2025-04-04	28.550	28.550	27.100	27.100	26.066	1,866
2025-04-02	26.650	26.650	26.375	26.465	25.456	28,392
2025-04-01	26.750	26.850	26.700	26.700	25.682	1,915
2025-03-31	26.250	26.600	26.250	26.475	25.465	210
2025-03-28	26.650	26.650	26.650	26.650	25.634	112
2025-03-27	26.400	26.400	26.250	26.250	25.249	21,728
2025-03-26	26.100	26.100	26.100	26.100	25.105	753
2025-03-25	26.000	26.300	26.000	26.250	25.249	997
2025-03-24	25.950	26.150	25.950	26.150	25.153	1,854
2025-03-20	26.850	26.950	26.650	26.950	25.922	7,166
2025-03-19	26.950	26.950	26.600	26.750	25.730	3,845
2025-03-18	27.150	27.150	27.150	27.150	26.115	4,799
2025-03-17	27.200	27.500	26.950	27.300	26.259	13,407
2025-03-14	27.300	27.400	27.300	27.300	26.259	505
2025-03-13	26.900	26.900	26.600	26.700	25.682	5,748
2025-03-12	27.100	27.100	27.050	27.100	26.066	6,977
2025-03-11	27.250	27.250	26.900	26.900	25.874	70,995
2025-03-10	27.450	27.450	27.200	27.200	26.163	104,348
2025-03-07	27.400	27.400	27.400	27.400	26.355	10,000
2025-03-06	27.850	27.850	27.400	27.400	26.355	13,165
2025-03-05	29.450	29.700	28.800	28.800	27.702	26,944
2025-03-04	29.750	29.750	29.500	29.650	28.519	27,886
2025-03-03	30.000	30.150	30.000	30.000	28.856	493
2025-02-28	29.950	30.550	29.950	30.550	29.385	3,506
2025-02-26	30.850	30.900	30.800	30.900	29.722	648
2025-02-25	30.800	30.850	30.800	30.800	29.625	1,380
2025-02-24	30.750	30.750	30.750	30.750	29.577	10,908
2025-02-21	30.650	30.650	30.500	30.500	29.337	10,001
2025-02-20	30.350	30.600	30.350	30.600	29.433	9,874
2025-02-19	31.100	31.100	30.450	30.700	29.529	3,348
2025-02-17	31.950	31.950	31.950	31.950	30.732	106
2025-02-14	31.950	31.950	31.750	31.750	30.539	144
2025-02-12	31.200	31.200	31.200	31.200	30.010	134
2025-02-11	31.650	31.800	31.650	31.800	30.587	1,974
2025-02-10	31.950	32.100	31.950	32.100	30.876	304
2025-02-07	32.100	32.150	31.850	31.850	30.635	937
2025-02-06	32.350	32.600	32.100	32.600	31.357	1,230
2025-02-05	32.000	32.400	32.000	32.400	31.164	2,529
2025-02-04	31.600	31.600	31.600	31.600	30.395	45
2025-02-03	31.650	31.650	31.650	31.650	30.443	297
2025-01-31	32.200	32.200	32.200	32.200	30.972	56
2025-01-30	32.000	32.000	32.000	32.000	30.780	100
2025-01-29	31.400	31.450	31.400	31.450	30.251	290
2025-01-28	31.600	31.600	31.600	31.600	30.395	336
2025-01-27	31.900	32.200	31.900	32.050	30.828	2,713
2025-01-21	31.100	31.100	31.100	31.100	29.914	131
2025-01-20	31.150	31.200	30.850	31.050	29.866	4,321
2025-01-17	31.400	31.550	31.400	31.450	30.251	1,247
2025-01-16	30.800	31.000	30.800	31.000	29.818	1,527

← NewerPage 7 of 18 · 1,037 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.