HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	25.550	26.250	25.350	25.350	23.984	23,465
2023-06-15	26.000	26.200	25.700	26.000	24.599	17,747
2023-06-14	25.800	26.750	25.800	26.500	25.072	25,476
2023-06-13	25.400	25.900	24.750	25.800	24.410	58,354
2023-06-12	25.100	25.450	23.600	25.450	24.079	318,499
2023-06-09	27.000	27.000	24.700	25.000	23.653	253,731
2023-06-08	28.800	28.800	25.900	26.300	24.883	176,051
2023-06-07	28.200	29.200	28.200	28.300	26.775	63,013
2023-06-05	29.050	29.500	29.000	29.350	27.769	13,165
2023-06-02	27.800	29.100	27.800	28.800	27.249	8,807
2023-06-01	26.900	27.800	26.550	27.800	26.302	30,186
2023-05-31	27.300	27.350	26.900	26.900	25.451	20,334
2023-05-30	27.800	27.800	27.200	27.450	25.971	12,060
2023-05-29	29.050	29.050	27.600	27.800	26.302	6,214
2023-05-26	28.400	28.400	27.800	27.900	26.397	5,580
2023-05-25	28.150	28.500	28.000	28.300	26.775	4,378
2023-05-24	28.400	28.600	28.150	28.400	26.870	4,234
2023-05-23	28.350	29.000	28.350	28.850	27.296	4,763
2023-05-22	28.000	28.050	27.550	27.850	26.350	14,569
2023-05-19	28.800	28.800	28.100	28.100	26.586	18,072
2023-05-17	29.050	29.650	28.850	28.900	27.343	4,352
2023-05-16	30.300	30.350	28.950	29.400	27.816	16,088
2023-05-15	29.300	30.300	29.000	30.300	28.668	47,224
2023-05-12	29.850	30.300	29.400	30.300	28.668	16,797
2023-05-11	28.900	29.850	28.900	29.850	28.242	7,153
2023-05-10	29.750	29.750	28.800	28.900	27.343	19,098
2023-05-09	29.800	29.800	28.450	28.950	27.390	36,733
2023-05-08	30.000	30.450	29.400	29.800	28.195	10,901
2023-05-05	29.750	30.000	29.750	29.900	28.289	4,468
2023-05-04	29.850	29.850	28.700	29.750	28.147	26,740
2023-05-03	30.250	30.250	29.600	29.850	28.242	36,109
2023-05-02	31.000	31.000	29.900	30.250	28.620	28,257
2023-04-28	30.200	31.000	30.050	31.000	29.330	11,437
2023-04-27	30.450	30.650	30.000	30.200	28.573	26,018
2023-04-26	30.100	30.300	29.800	30.200	28.147	11,927
2023-04-25	30.200	31.000	29.700	30.500	28.427	61,260
2023-04-24	30.200	30.800	30.050	30.300	28.241	10,160
2023-04-21	30.100	30.300	29.750	30.200	28.147	16,356
2023-04-20	29.450	30.450	29.450	30.300	28.241	37,956
2023-04-19	29.700	30.450	29.400	29.800	27.775	8,375
2023-04-18	30.300	30.500	29.500	29.700	27.681	22,071
2023-04-17	28.800	30.850	28.800	30.650	28.567	14,336
2023-04-14	30.100	32.100	30.100	31.150	29.033	43,714
2023-04-13	30.950	30.950	29.450	30.000	27.961	26,643
2023-04-12	30.000	30.650	29.650	30.050	28.008	14,863
2023-04-11	28.500	29.800	28.000	29.800	27.775	23,261
2023-04-06	28.000	29.650	27.800	28.850	26.889	18,388
2023-04-05	28.500	28.500	27.450	27.600	25.724	14,588
2023-04-04	28.200	29.300	28.200	28.500	26.563	27,815
2023-04-03	28.500	28.800	28.150	28.200	26.283	15,405
2023-03-31	28.600	28.950	27.950	28.500	26.563	47,445
2023-03-30	27.200	28.750	27.200	28.750	26.796	19,630
2023-03-29	26.250	27.150	25.900	26.900	25.072	48,583
2023-03-28	26.600	26.800	26.000	26.250	24.466	58,342
2023-03-27	27.350	27.350	26.500	26.550	24.745	31,084
2023-03-24	27.900	27.900	26.300	27.050	25.211	133,726
2023-03-23	27.000	27.450	26.550	27.400	25.538	27,196
2023-03-22	28.000	28.050	26.600	26.900	25.072	60,463
2023-03-21	28.600	28.800	27.800	28.000	26.097	24,581
2023-03-20	28.950	29.300	28.150	28.600	26.656	54,741

← NewerPage 15 of 21 · 1,257 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.