HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	28.000	29.350	28.000	29.000	27.438	16,468
2023-11-30	29.000	29.400	28.200	28.950	27.390	8,600
2023-11-29	29.000	29.500	28.550	29.150	27.580	22,730
2023-11-28	27.850	28.800	27.600	28.750	27.201	34,299
2023-11-27	28.500	29.650	27.650	27.850	26.350	19,329
2023-11-24	28.750	28.750	28.350	28.500	26.965	4,514
2023-11-23	27.850	30.050	27.850	29.000	27.438	48,404
2023-11-22	28.350	28.400	27.850	27.850	26.350	8,515
2023-11-21	28.000	28.450	27.950	28.350	26.823	32,894
2023-11-20	28.000	28.500	27.350	28.000	26.492	29,132
2023-11-17	26.400	28.100	26.400	28.000	26.492	59,755
2023-11-16	27.350	28.850	27.350	27.600	26.113	4,770
2023-11-15	28.300	28.750	27.350	27.350	25.877	31,016
2023-11-14	27.850	28.250	26.200	27.700	26.208	51,916
2023-11-13	25.700	27.600	25.700	26.400	24.978	17,313
2023-11-10	25.900	26.050	25.350	25.550	24.174	18,324
2023-11-09	25.500	26.000	24.850	25.500	24.126	49,877
2023-11-08	24.400	26.000	24.200	25.650	24.268	25,928
2023-11-07	24.300	24.800	24.100	24.400	23.086	9,917
2023-11-06	24.000	24.950	23.150	24.500	23.180	9,293
2023-11-03	24.750	24.750	23.500	24.000	22.707	16,001
2023-11-02	22.850	24.150	22.850	23.450	22.187	25,261
2023-11-01	23.350	23.350	22.400	22.450	21.241	34,508
2023-10-31	22.550	23.000	22.000	22.400	21.193	26,610
2023-10-30	23.000	23.000	22.550	22.550	21.335	10,441
2023-10-27	22.750	23.000	22.500	22.950	21.714	12,997
2023-10-26	22.600	22.950	22.550	22.750	21.524	3,989
2023-10-25	24.150	24.200	22.600	22.600	21.383	80,765
2023-10-24	24.000	24.100	23.050	23.400	22.139	19,291
2023-10-23	24.000	24.250	23.000	23.150	21.903	7,099
2023-10-20	23.850	24.000	23.350	23.800	22.518	44,309
2023-10-19	23.650	24.400	23.050	23.400	22.139	6,881
2023-10-18	23.700	24.000	23.500	23.600	22.329	55,407
2023-10-17	23.500	24.450	23.500	23.550	22.281	34,612
2023-10-16	25.000	25.300	24.550	24.800	23.464	14,126
2023-10-13	25.650	25.650	24.500	25.350	23.984	12,988
2023-10-12	25.150	26.150	24.500	25.700	24.316	31,913
2023-10-11	24.800	25.300	24.400	25.300	23.937	14,279
2023-10-10	24.500	26.750	24.050	24.600	23.275	124,417
2023-10-09	24.200	24.450	23.950	23.950	22.660	3,837
2023-10-06	23.900	24.300	23.900	23.950	22.660	2,575
2023-10-05	23.750	24.850	23.750	23.950	22.660	2,436
2023-10-04	23.950	23.950	22.950	23.500	22.234	141,354
2023-10-03	24.100	24.700	23.900	24.050	22.754	39,403
2023-10-02	23.950	24.700	23.950	24.250	22.944	38,870
2023-09-29	23.650	24.100	23.650	23.950	22.660	141,424
2023-09-28	24.000	24.100	23.700	23.750	22.471	80,026
2023-09-27	24.500	24.850	24.050	24.050	22.754	46,530
2023-09-26	25.800	25.800	24.500	24.850	23.511	20,378
2023-09-25	26.100	26.700	25.800	26.100	24.694	13,927
2023-09-22	27.950	27.950	26.050	26.100	24.694	4,607
2023-09-21	27.300	27.300	26.050	26.550	25.120	38,132
2023-09-20	27.625	27.650	27.100	27.300	25.829	21,666
2023-09-19	26.950	27.450	26.800	27.200	25.735	18,752
2023-09-18	26.350	26.900	26.350	26.450	25.025	3,788
2023-09-15	27.500	27.850	26.350	26.350	24.931	63,325
2023-09-14	27.000	27.000	26.550	26.550	25.120	27,390
2023-09-13	26.500	26.900	26.500	26.500	25.072	9,211
2023-09-12	26.500	26.850	26.500	26.500	25.072	5,915
2023-09-11	26.500	26.850	26.500	26.500	25.072	47,690

← NewerPage 13 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.