HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.500	26.650	26.500	26.500	25.072	6,867
2023-09-07	26.000	26.600	26.000	26.500	25.072	16,389
2023-09-06	26.500	26.700	26.500	26.500	25.072	3,330
2023-09-05	27.100	27.450	26.500	26.500	25.072	19,856
2023-09-04	26.000	26.750	26.000	26.700	25.262	58,830
2023-09-01	25.950	27.100	24.950	26.600	25.167	26,843
2023-08-31	25.350	26.000	25.050	25.950	24.552	14,657
2023-08-30	25.000	26.000	25.000	25.050	23.701	14,730
2023-08-29	25.850	26.450	25.200	25.200	23.842	48,623
2023-08-28	25.850	26.700	25.500	25.850	24.457	5,569
2023-08-25	26.500	26.500	25.700	25.850	24.457	27,790
2023-08-24	26.650	28.000	26.550	26.550	25.120	9,634
2023-08-23	26.300	27.450	26.000	26.500	25.072	6,821
2023-08-22	27.550	27.550	25.700	25.700	24.316	2,340
2023-08-21	26.200	26.200	25.800	25.800	24.410	4,950
2023-08-18	27.200	27.200	25.900	26.200	24.789	25,308
2023-08-17	27.950	28.000	26.900	27.200	25.735	13,835
2023-08-16	28.400	28.450	27.600	27.950	26.444	17,257
2023-08-15	28.350	28.650	28.000	28.050	26.539	6,059
2023-08-14	29.400	29.400	28.200	29.000	27.438	48,208
2023-08-11	28.000	28.900	27.450	28.900	27.343	16,782
2023-08-10	26.700	27.750	26.700	27.750	26.255	29,969
2023-08-09	27.400	27.400	26.700	26.700	25.262	7,716
2023-08-08	26.750	27.000	26.500	26.500	25.072	4,095
2023-08-07	26.700	27.500	26.550	26.750	25.309	9,683
2023-08-04	27.600	27.600	26.750	26.750	25.309	1,736
2023-08-03	27.350	27.450	27.000	27.000	25.546	6,145
2023-08-02	27.800	27.800	27.350	27.350	25.877	564
2023-08-01	27.800	28.000	26.850	27.800	26.302	13,662
2023-07-31	27.600	27.950	27.550	27.800	26.302	1,902
2023-07-28	27.650	27.650	27.100	27.600	26.113	22,422
2023-07-27	27.550	28.350	27.550	28.000	26.492	8,986
2023-07-26	27.650	27.650	27.100	27.400	25.924	7,694
2023-07-25	28.050	28.050	27.200	27.650	26.160	21,682
2023-07-24	28.000	28.250	27.650	28.050	26.539	26,392
2023-07-21	27.500	28.900	27.500	28.900	27.343	10,675
2023-07-20	32.100	32.100	28.050	28.400	26.870	32,017
2023-07-19	27.300	29.000	27.300	28.000	26.492	20,686
2023-07-18	27.250	27.400	26.750	27.350	25.877	26,195
2023-07-17	27.800	27.800	26.950	27.350	25.877	6,613
2023-07-14	28.450	28.500	27.500	27.800	26.302	20,600
2023-07-13	27.700	28.700	27.700	28.450	26.917	11,556
2023-07-12	26.700	28.500	26.700	27.300	25.829	44,278
2023-07-11	26.350	27.150	26.350	26.450	25.025	7,699
2023-07-10	27.000	27.000	26.250	26.400	24.978	5,362
2023-07-07	27.000	27.050	26.350	27.000	25.546	11,012
2023-07-06	28.800	28.800	26.700	26.700	25.262	6,399
2023-07-05	28.100	28.400	27.700	28.350	26.823	5,650
2023-07-04	26.850	28.650	26.850	28.100	26.586	48,154
2023-07-03	26.600	26.650	26.200	26.500	25.072	4,737
2023-06-30	26.450	26.600	26.000	26.600	25.167	89,176
2023-06-29	25.000	25.800	24.850	25.800	24.410	148,803
2023-06-28	25.000	25.250	24.900	25.250	23.890	10,235
2023-06-27	24.500	25.000	24.200	25.000	23.653	15,481
2023-06-26	24.350	24.450	23.100	24.450	23.133	21,170
2023-06-22	23.850	24.600	23.750	24.350	23.038	36,803
2023-06-21	23.850	24.000	23.200	23.850	22.565	14,931
2023-06-20	23.900	24.000	23.300	23.850	22.565	23,629
2023-06-19	25.350	25.350	24.250	24.250	22.944	14,614
2023-06-16	25.550	26.250	25.350	25.350	23.984	23,465

← NewerPage 14 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.