HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	34.450	34.900	34.350	34.850	33.512	569,286
2024-05-27	34.350	34.750	34.250	34.700	33.368	87,563
2024-05-24	34.350	34.700	34.050	34.350	33.031	44,904
2024-05-23	35.100	35.200	34.300	34.400	33.079	72,515
2024-05-22	34.300	34.700	33.900	34.700	33.368	535,371
2024-05-21	34.450	34.650	33.900	34.300	32.983	821,606
2024-05-20	34.150	34.800	34.050	34.450	33.127	129,799
2024-05-17	34.250	34.500	34.000	34.150	32.839	1,029,524
2024-05-16	33.900	34.800	33.900	34.250	32.935	30,009
2024-05-15	33.850	34.550	33.850	34.500	33.176	110,967
2024-05-14	34.050	34.500	33.850	33.850	32.551	52,919
2024-05-13	34.150	34.250	33.950	34.050	32.743	26,273
2024-05-10	33.300	34.450	33.300	34.150	32.839	95,374
2024-05-08	33.600	34.150	33.150	33.300	32.022	32,654
2024-05-07	33.000	33.700	32.850	33.550	32.262	20,984
2024-05-06	32.550	32.950	32.100	32.950	31.685	43,816
2024-05-03	32.650	32.700	31.900	32.550	31.300	29,766
2024-05-02	32.300	32.850	32.000	32.300	31.060	33,955
2024-04-30	32.600	32.900	32.000	32.550	31.300	21,398
2024-04-29	32.100	32.800	31.850	32.600	31.349	21,879
2024-04-26	31.250	32.150	31.250	32.150	30.916	40,809
2024-04-25	32.000	32.150	31.200	31.250	30.050	69,113
2024-04-24	33.250	33.250	32.200	32.300	30.560	49,587
2024-04-23	32.650	33.450	32.400	33.250	31.459	71,324
2024-04-22	32.950	32.950	32.300	32.650	30.891	41,958
2024-04-19	32.400	32.400	31.650	32.050	30.323	53,572
2024-04-18	32.000	32.200	31.500	32.050	30.323	109,004
2024-04-17	31.950	32.350	31.750	32.000	30.276	71,531
2024-04-16	32.250	32.250	31.800	31.950	30.229	26,577
2024-04-15	32.950	33.100	32.350	32.350	30.607	71,666
2024-04-12	33.450	34.150	33.100	33.150	31.364	113,173
2024-04-11	33.450	33.450	32.350	32.400	30.655	118,007
2024-04-10	34.500	34.500	33.250	33.450	31.648	140,115
2024-04-09	33.050	34.000	32.700	33.800	31.979	151,944
2024-04-08	33.050	33.250	32.800	33.050	31.270	56,464
2024-04-05	33.500	33.500	33.000	33.050	31.270	48,115
2024-04-04	34.000	34.000	33.350	33.500	31.695	51,809
2024-04-03	33.700	34.100	33.350	33.800	31.979	124,639
2024-04-02	34.750	35.250	33.350	33.700	31.885	212,943
2024-03-28	34.250	34.900	34.200	34.700	32.831	635,327
2024-03-27	34.000	34.350	33.950	34.250	32.405	2,312,853
2024-03-26	34.050	34.350	33.450	34.000	32.168	201,295
2024-03-25	34.300	34.500	33.750	34.100	32.263	103,091
2024-03-22	34.100	34.400	33.950	34.300	32.452	104,273
2024-03-21	33.500	34.100	33.500	34.100	32.263	88,100
2024-03-20	33.300	33.500	33.000	33.400	31.601	59,245
2024-03-19	33.100	33.350	32.700	33.300	31.506	43,395
2024-03-18	33.600	33.650	32.950	33.100	31.317	27,540
2024-03-15	33.600	33.650	32.800	33.600	31.790	140,049
2024-03-14	34.100	34.450	33.400	33.550	31.743	113,682
2024-03-13	33.300	34.200	33.300	34.100	32.263	50,886
2024-03-12	34.550	34.750	33.950	33.950	32.121	277,700
2024-03-11	34.850	35.000	34.300	34.450	32.594	72,153
2024-03-08	34.650	34.650	34.200	34.450	32.594	134,803
2024-03-07	33.250	34.250	33.000	34.050	32.216	744,675
2024-03-06	32.850	34.050	32.850	33.350	31.553	76,700
2024-03-05	33.550	33.550	32.650	32.850	31.080	68,813
2024-03-04	34.050	34.350	33.350	33.550	31.743	33,416
2024-03-01	34.000	34.200	33.500	33.950	32.121	62,583
2024-02-29	33.550	34.250	33.500	34.000	32.168	91,965

← NewerPage 11 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.