HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.600	24.100	23.550	23.850	23.850	297,376
2026-10-19	23.700	23.800	23.450	23.650	23.650	126,580
2026-10-16	23.250	23.850	23.250	23.800	23.800	153,340
2026-10-15	23.450	23.950	23.000	23.300	23.300	445,515
2026-10-14	23.300	23.550	23.200	23.450	23.450	369,809
2026-10-13	23.050	23.350	23.000	23.100	23.100	179,987
2026-10-12	23.150	23.350	22.800	23.050	23.050	186,911
2026-10-09	23.250	23.500	23.150	23.150	23.150	159,350
2026-10-08	23.400	23.500	23.150	23.350	23.350	141,779
2026-10-07	23.600	23.750	23.250	23.400	23.400	228,886
2026-10-06	23.700	23.850	23.500	23.500	23.500	467,785
2026-10-05	23.300	23.650	23.100	23.500	23.500	248,184
2026-10-02	23.700	23.700	22.950	23.250	23.250	370,834
2026-10-01	23.500	23.650	23.200	23.300	23.300	318,851
2026-09-30	23.400	24.050	23.400	23.500	23.500	146,903
2026-09-29	23.400	24.100	23.300	24.000	24.000	280,895
2026-09-28	23.700	23.900	23.350	23.500	23.500	407,777
2026-09-25	24.150	24.250	23.600	23.650	23.650	250,288
2026-09-24	24.250	24.500	24.100	24.150	24.150	121,319
2026-09-23	24.700	24.800	24.250	24.400	24.400	135,509
2026-09-22	24.750	24.900	24.500	24.650	24.650	150,585
2026-09-21	24.250	24.750	24.250	24.600	24.600	104,466
2026-09-18	24.650	24.700	24.250	24.400	24.400	167,587
2026-09-17	24.650	24.750	24.300	24.600	24.600	176,862
2026-09-16	24.350	24.650	24.350	24.550	24.550	88,704
2026-09-15	24.650	24.650	24.100	24.350	24.350	150,280
2026-09-14	25.000	25.000	24.650	24.650	24.650	120,876
2026-09-11	25.000	25.000	24.650	24.850	24.850	79,845
2026-09-10	25.300	25.500	24.900	24.900	24.900	90,669
2026-09-09	25.550	25.550	25.100	25.300	25.300	162,719
2026-09-08	25.250	25.650	25.100	25.500	25.500	244,701
2026-09-07	25.500	25.600	25.250	25.300	25.300	183,187
2026-09-04	25.300	25.750	25.150	25.600	25.600	255,772
2026-09-03	25.000	25.600	25.000	25.300	25.300	108,377
2026-09-02	25.150	25.200	24.650	24.800	24.800	134,696
2026-09-01	24.700	25.350	24.650	25.050	25.050	151,069
2026-08-31	24.950	24.950	24.500	24.700	24.700	157,919
2026-08-28	24.900	25.150	24.800	24.800	24.800	98,446
2026-08-27	24.800	25.000	24.650	24.900	24.900	87,709
2026-08-26	24.750	25.000	24.650	24.800	24.800	127,442
2026-08-25	24.650	24.950	24.450	24.800	24.800	108,591
2026-08-24	24.950	24.950	24.350	24.600	24.600	104,199
2026-08-21	24.500	24.500	24.100	24.250	24.250	79,157
2026-08-20	24.250	24.450	24.000	24.300	24.300	90,572
2026-08-19	24.000	24.200	23.800	24.150	24.150	55,812
2026-08-18	24.050	24.300	23.850	24.000	24.000	57,137
2026-08-17	24.750	24.750	24.050	24.100	24.100	106,299
2026-08-14	24.800	24.800	24.500	24.500	24.500	30,198
2026-08-13	24.550	24.850	24.450	24.650	24.650	78,608
2026-08-12	24.600	24.850	24.450	24.700	24.700	62,478
2026-08-11	24.450	24.800	24.200	24.600	24.600	99,358
2026-08-10	24.650	24.800	24.300	24.450	24.450	58,084
2026-08-07	24.400	24.750	24.400	24.650	24.650	108,373
2026-08-06	24.800	24.900	24.450	24.600	24.600	66,671
2026-08-05	24.500	24.700	24.500	24.600	24.600	60,859
2026-08-04	24.500	24.750	24.400	24.650	24.650	37,070
2026-08-03	24.500	24.800	24.500	24.500	24.500	45,273
2026-07-31	24.650	24.800	24.500	24.500	24.500	54,951
2026-07-30	24.400	24.900	24.400	24.550	24.550	76,153
2026-07-29	24.750	24.750	24.400	24.450	24.450	57,332

Page 1 of 5 · 251 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.