HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	33.750	33.900	33.050	33.200	31.412	44,955
2024-02-27	33.000	33.800	33.000	33.750	31.932	34,205
2024-02-26	34.000	34.100	33.150	33.350	31.553	34,728
2024-02-23	34.150	34.250	33.400	33.800	31.979	46,800
2024-02-22	33.550	34.250	33.400	33.850	32.026	81,551
2024-02-21	33.650	33.950	33.450	33.450	31.648	44,667
2024-02-20	33.900	33.900	33.300	33.650	31.837	27,468
2024-02-19	34.000	34.200	33.650	33.950	32.121	37,124
2024-02-16	34.100	34.200	33.600	34.050	32.216	80,474
2024-02-15	33.350	34.150	32.650	34.100	32.263	108,627
2024-02-14	32.700	33.500	32.450	33.000	31.222	104,606
2024-02-13	33.950	34.400	32.500	32.700	30.938	117,135
2024-02-12	33.550	34.500	33.450	33.950	32.121	157,871
2024-02-09	33.450	34.000	33.000	33.500	31.695	96,261
2024-02-08	33.900	34.500	33.800	33.900	32.074	148,771
2024-02-07	33.350	34.450	32.000	33.900	32.074	231,029
2024-02-06	32.550	33.550	32.500	33.350	31.553	46,066
2024-02-05	32.450	33.500	32.150	32.500	30.749	61,848
2024-02-02	33.750	33.750	32.600	32.600	30.844	84,889
2024-02-01	32.800	34.050	31.950	33.850	32.026	90,839
2024-01-31	32.300	33.300	32.200	32.800	31.033	75,431
2024-01-30	33.750	34.300	32.900	32.950	31.175	94,417
2024-01-29	34.150	34.500	33.500	34.000	32.168	93,261
2024-01-26	34.150	34.350	32.800	34.150	32.310	62,009
2024-01-25	34.050	34.500	33.950	34.150	32.310	54,448
2024-01-24	33.650	34.800	33.650	34.050	32.216	200,916
2024-01-23	33.200	33.600	31.650	32.750	30.986	91,741
2024-01-22	32.250	34.000	32.250	33.250	31.459	54,746
2024-01-19	34.400	34.650	32.000	32.600	30.844	291,732
2024-01-18	33.100	34.550	33.100	34.050	32.216	74,393
2024-01-17	35.000	35.000	33.450	33.600	31.790	78,704
2024-01-16	35.950	35.950	34.650	34.800	32.925	64,282
2024-01-15	36.450	36.500	35.400	35.950	34.013	83,356
2024-01-12	35.400	36.350	35.150	35.800	33.871	60,342
2024-01-11	36.400	36.400	35.450	35.450	33.540	48,058
2024-01-10	35.950	36.400	35.600	36.000	34.061	59,767
2024-01-09	36.000	36.500	35.450	35.950	34.013	108,958
2024-01-08	36.000	36.000	35.300	35.900	33.966	49,016
2024-01-05	35.800	35.950	35.300	35.900	33.966	16,755
2024-01-04	35.300	36.200	35.250	35.800	33.871	77,293
2024-01-03	35.600	36.100	34.950	35.250	33.351	49,574
2024-01-02	35.900	35.900	34.150	35.600	33.682	131,636
2023-12-29	35.500	36.200	35.000	35.450	33.540	129,128
2023-12-28	36.800	36.800	34.800	35.800	33.871	147,792
2023-12-27	36.500	36.800	36.250	36.400	34.439	110,159
2023-12-22	36.000	36.500	36.000	36.250	34.297	79,932
2023-12-21	36.500	36.900	35.500	36.000	34.061	313,335
2023-12-20	35.500	37.800	35.000	36.350	34.392	410,747
2023-12-19	32.000	34.400	32.000	34.400	32.547	534,318
2023-12-18	31.750	32.250	31.150	31.500	29.803	901,444
2023-12-15	29.250	29.750	28.950	29.100	27.532	94,276
2023-12-14	28.450	30.000	28.450	29.400	27.816	53,960
2023-12-13	27.850	28.100	27.800	27.800	26.302	12,122
2023-12-12	29.800	29.800	27.100	28.150	26.634	38,666
2023-12-11	29.700	29.750	28.900	29.350	27.769	14,297
2023-12-08	28.850	29.750	28.000	29.700	28.100	5,930
2023-12-07	29.800	30.000	29.350	29.750	28.147	21,589
2023-12-06	29.650	30.200	29.000	29.800	28.195	95,974
2023-12-05	29.000	29.650	28.500	29.500	27.911	22,819
2023-12-04	29.000	29.050	28.400	29.000	27.438	13,449

← NewerPage 12 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.