Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	29.950	30.250	29.950	30.250	29.096	501
2025-01-13	29.950	29.950	29.700	29.700	28.567	166
2025-01-10	30.600	30.600	30.000	30.100	28.952	3,685
2025-01-09	30.300	30.750	30.300	30.750	29.577	1,264
2025-01-08	30.350	30.400	30.350	30.400	29.241	1,111
2025-01-07	31.500	31.550	31.000	31.000	29.818	3,669
2025-01-03	32.250	32.250	32.250	32.250	31.020	327
2025-01-02	32.700	32.850	32.700	32.850	31.597	6,429
2024-12-30	32.800	32.900	32.800	32.800	31.549	742
2024-12-20	31.950	32.600	31.950	32.600	31.357	4,369
2024-12-19	32.100	32.100	32.100	32.100	30.876	242
2024-12-18	32.650	32.800	32.650	32.800	31.549	1,463
2024-12-17	33.450	33.450	32.400	32.550	31.309	2,322
2024-12-16	33.250	33.250	33.150	33.200	31.934	1,333
2024-12-13	32.900	32.900	32.550	32.550	31.309	440
2024-12-12	32.400	32.900	32.400	32.800	31.549	5,011
2024-12-11	31.600	31.900	31.600	31.900	30.683	11,957
2024-12-10	31.150	31.700	31.000	31.700	30.491	6,306
2024-12-06	31.550	31.850	31.550	31.850	30.635	713
2024-12-05	31.900	31.950	31.450	31.450	30.251	4,534
2024-12-04	31.850	32.000	31.750	31.850	30.635	23,238
2024-12-03	32.050	32.100	31.600	31.600	30.395	13,564
2024-12-02	31.850	32.050	31.850	32.050	30.828	6,925
2024-11-29	31.600	31.750	31.600	31.750	30.539	2,610
2024-11-28	31.350	31.450	31.300	31.400	30.202	1,387
2024-11-26	30.800	30.800	30.750	30.800	29.625	1,185
2024-11-25	31.400	31.550	31.400	31.550	30.347	1,246
2024-11-22	31.000	31.000	31.000	31.000	29.818	3,681
2024-11-21	30.500	30.600	30.500	30.550	29.385	2,579
2024-11-20	31.250	31.250	30.750	30.800	29.625	4,832
2024-11-19	31.200	31.250	31.200	31.250	30.058	1,478
2024-11-18	32.200	32.200	31.550	31.550	30.347	4,154
2024-11-15	32.600	32.700	32.450	32.450	31.212	698
2024-11-13	32.400	32.700	32.400	32.600	31.357	746
2024-11-11	33.950	33.950	33.550	33.550	32.270	457
2024-11-08	33.900	33.900	33.900	33.900	32.607	242
2024-11-07	32.700	33.000	32.600	32.900	31.645	7,621
2024-11-04	33.100	33.100	32.650	32.750	31.501	7,941
2024-11-01	32.950	33.100	32.700	33.000	31.741	8,559
2024-10-31	32.850	32.850	32.850	32.850	31.597	15
2024-10-30	34.000	34.000	33.300	33.300	32.030	1,273
2024-10-29	33.700	33.800	33.700	33.800	32.511	736
2024-10-28	34.100	34.150	34.100	34.150	32.848	1,167
2024-10-25	33.350	33.350	33.250	33.300	32.030	8,039
2024-10-23	33.450	33.550	33.400	33.500	32.222	4,628
2024-10-22	33.400	33.750	33.400	33.750	32.463	1,577
2024-10-21	35.100	35.100	34.400	34.750	33.425	4,753
2024-10-17	35.500	35.750	35.300	35.300	33.954	1,865
2024-10-16	35.600	35.850	35.600	35.700	34.338	7,464
2024-10-15	36.100	36.100	35.700	35.850	34.483	1,086
2024-10-14	35.950	35.950	35.900	35.950	34.579	10,823
2024-10-11	35.900	36.450	35.900	36.400	35.012	5,414
2024-10-10	36.700	36.700	35.800	35.850	34.483	29,012
2024-10-09	36.750	36.850	36.750	36.850	35.445	16,185
2024-10-08	36.650	36.700	36.650	36.700	35.300	17,040
2024-10-07	36.600	37.100	36.600	36.950	35.541	5,794
2024-10-04	37.150	37.150	37.150	37.150	35.733	5,000
2024-10-03	37.350	37.350	37.350	37.350	35.926	766
2024-10-02	37.550	37.650	37.550	37.650	36.214	1,320
2024-10-01	37.800	38.300	37.800	37.900	36.455	8,950

← NewerPage 8 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.