Heba Fastighets AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	36.350	37.150	36.350	37.150	35.733	16,707
2024-09-27	36.200	36.650	36.000	36.500	35.108	11,241
2024-09-26	35.450	36.275	35.450	36.200	34.819	39,601
2024-09-25	35.450	35.450	35.250	35.400	34.050	1,380
2024-09-24	35.550	35.600	35.550	35.600	34.242	341
2024-09-23	35.700	35.800	35.600	35.800	34.435	23,837
2024-09-20	34.975	35.450	34.875	35.350	34.002	14,410
2024-09-19	34.700	34.700	34.700	34.700	33.377	450
2024-09-18	34.150	34.150	34.150	34.150	32.848	620
2024-09-17	34.200	34.200	33.600	34.150	32.848	3,637
2024-09-16	34.400	34.400	34.400	34.400	33.088	147
2024-09-13	34.500	34.500	34.500	34.500	33.184	1,435
2024-09-11	35.000	35.000	35.000	35.000	33.665	431
2024-09-10	34.500	34.500	34.500	34.500	33.184	871
2024-09-06	33.800	33.850	33.800	33.850	32.559	908
2024-09-05	33.900	33.900	33.900	33.900	32.607	500
2024-09-02	32.750	32.750	32.750	32.750	31.501	314
2024-08-29	33.000	33.000	33.000	33.000	31.741	1,590
2024-08-28	33.150	33.150	33.150	33.150	31.886	1,005
2024-08-27	33.550	33.550	33.550	33.550	32.270	1,043
2024-08-20	34.000	34.000	33.600	33.600	32.319	976
2024-08-13	32.300	32.300	32.300	32.300	31.068	75
2024-08-07	32.500	32.500	32.500	32.500	31.261	1,032
2024-07-26	33.200	33.200	33.200	33.200	31.934	71
2024-07-24	33.100	33.100	33.100	33.100	31.838	760
2024-07-23	32.850	32.850	32.850	32.850	31.597	502
2024-07-17	33.250	33.250	33.250	33.250	31.982	821
2024-07-15	33.800	33.800	33.800	33.800	32.511	152
2024-07-10	33.200	33.300	33.200	33.300	32.030	494
2024-07-05	32.100	32.100	31.700	31.700	30.491	1,253
2024-07-04	32.000	32.050	32.000	32.050	30.828	152
2024-07-03	31.600	31.600	31.600	31.600	30.395	416
2024-07-02	31.600	31.600	31.600	31.600	30.395	245
2024-07-01	31.350	31.350	31.350	31.350	30.154	450
2024-06-25	30.800	30.800	30.800	30.800	29.625	376
2024-06-24	30.200	30.200	30.100	30.100	28.952	523
2024-06-20	30.600	30.600	30.600	30.600	29.433	467
2024-06-19	31.500	31.500	30.850	30.850	29.673	1,710
2024-06-17	32.150	32.150	32.150	32.150	30.924	286
2024-06-14	32.650	32.850	32.650	32.850	31.597	963
2024-06-13	34.050	34.050	33.200	33.200	31.934	1,382
2024-06-11	33.450	33.450	33.350	33.350	32.078	557
2024-06-07	34.900	34.900	34.900	34.900	33.569	40
2024-06-04	35.000	35.000	35.000	35.000	33.665	7
2024-05-30	34.400	35.250	34.400	35.150	33.809	710
2024-05-23	34.600	35.100	34.500	34.500	33.184	1,286
2024-05-22	34.200	34.700	34.200	34.700	33.377	925
2024-05-21	34.300	34.300	34.300	34.300	32.992	247
2024-05-17	34.500	34.500	34.500	34.500	33.184	94
2024-05-15	34.350	34.500	34.100	34.500	33.184	1,547
2024-05-14	34.000	34.000	34.000	34.000	32.703	9
2024-05-13	34.200	34.200	34.200	34.200	32.896	331
2024-05-10	34.400	34.400	34.150	34.150	32.848	1,024
2024-04-29	32.300	32.900	32.300	32.750	31.501	46
2024-04-26	31.800	32.150	31.550	32.150	30.924	4,212
2024-04-25	31.250	32.050	31.250	32.050	30.828	3,659
2024-04-23	33.252	33.252	32.650	32.650	30.895	144
2024-04-19	32.000	32.000	32.000	32.000	30.280	322
2024-04-18	32.050	32.050	32.050	32.050	30.328	169
2024-04-16	32.200	32.200	32.000	32.000	30.280	696

← NewerPage 9 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.