HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.650	33.850	33.350	33.600	32.310	20,473
2024-08-21	33.800	34.200	33.300	33.400	32.118	22,896
2024-08-20	34.100	34.300	33.350	33.600	32.310	66,902
2024-08-19	33.800	34.200	33.750	33.800	32.502	54,784
2024-08-16	34.150	34.150	33.300	33.500	32.214	52,230
2024-08-15	33.000	34.200	33.000	33.500	32.214	80,033
2024-08-14	32.450	32.750	32.250	32.700	31.445	11,094
2024-08-13	32.950	32.950	32.200	32.450	31.204	16,445
2024-08-12	33.000	33.300	32.500	32.650	31.397	13,831
2024-08-09	32.950	33.500	32.750	33.050	31.781	20,980
2024-08-08	32.150	32.700	32.100	32.350	31.108	26,008
2024-08-07	31.400	33.000	31.400	32.400	31.156	39,680
2024-08-06	31.200	31.950	30.900	31.400	30.195	42,638
2024-08-05	31.150	31.600	30.500	31.150	29.954	88,254
2024-08-02	31.700	32.450	31.300	32.450	31.204	35,138
2024-08-01	32.750	33.000	32.150	32.150	30.916	24,886
2024-07-31	32.550	33.300	32.550	32.700	31.445	33,928
2024-07-30	33.050	33.150	32.550	32.750	31.493	40,517
2024-07-29	32.450	33.850	32.450	33.100	31.829	51,397
2024-07-26	33.500	33.500	32.950	33.100	31.829	32,149
2024-07-25	32.850	33.650	32.450	33.500	32.214	50,856
2024-07-24	32.800	33.300	32.750	32.950	31.685	14,638
2024-07-23	34.000	34.000	32.850	32.900	31.637	19,756
2024-07-22	33.100	33.550	33.000	33.350	32.070	32,618
2024-07-19	33.700	33.700	32.900	33.050	31.781	42,125
2024-07-18	33.350	33.600	33.050	33.550	32.262	26,832
2024-07-17	33.550	33.600	33.050	33.300	32.022	35,363
2024-07-16	33.150	34.200	33.150	33.750	32.454	38,985
2024-07-15	33.850	34.250	33.450	33.550	32.262	60,818
2024-07-12	33.850	34.400	33.400	34.350	33.031	87,078
2024-07-11	33.000	33.600	32.650	33.600	32.310	83,204
2024-07-10	33.000	33.550	32.550	33.000	31.733	96,531
2024-07-09	31.950	33.200	31.850	32.550	31.300	85,116
2024-07-08	31.600	31.850	31.250	31.650	30.435	39,238
2024-07-05	32.000	32.350	31.600	31.700	30.483	111,243
2024-07-04	31.850	32.200	31.850	31.950	30.723	87,636
2024-07-03	31.350	31.750	31.000	31.650	30.435	79,724
2024-07-02	31.500	31.750	31.350	31.500	30.291	20,145
2024-07-01	31.000	31.800	30.950	31.500	30.291	119,738
2024-06-28	30.900	31.750	30.900	31.150	29.954	108,801
2024-06-27	30.450	31.100	30.300	30.850	29.666	73,036
2024-06-26	30.500	30.950	30.300	30.450	29.281	72,521
2024-06-25	30.600	30.800	30.350	30.500	29.329	320,708
2024-06-24	30.850	30.850	30.150	30.850	29.666	120,396
2024-06-20	30.400	31.200	30.100	30.900	29.714	265,587
2024-06-19	31.650	31.750	30.300	30.400	29.233	339,886
2024-06-18	32.200	32.300	31.700	31.750	30.531	63,846
2024-06-17	32.800	33.000	32.200	32.200	30.964	68,791
2024-06-14	33.200	33.200	32.600	32.800	31.541	73,908
2024-06-13	33.950	34.250	33.200	33.200	31.925	34,243
2024-06-12	33.250	34.250	33.100	33.900	32.599	64,203
2024-06-11	33.600	33.600	33.150	33.150	31.877	60,475
2024-06-10	34.150	34.350	33.550	33.600	32.310	35,976
2024-06-07	35.450	35.450	34.350	34.350	33.031	66,639
2024-06-05	35.400	35.450	34.950	35.100	33.753	85,771
2024-06-04	35.400	35.500	34.850	35.200	33.849	101,546
2024-06-03	35.300	35.500	34.950	35.200	33.849	147,085
2024-05-31	34.900	35.500	34.750	34.850	33.512	442,789
2024-05-30	34.050	35.500	33.900	35.250	33.897	146,340
2024-05-29	34.850	34.900	34.150	34.150	32.839	293,516

← NewerPage 10 of 22 · 1,261 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.