HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.700	30.400	28.500	28.950	26.982	44,939
2023-03-16	30.650	30.650	29.000	29.700	27.681	51,268
2023-03-15	30.950	30.950	29.850	30.650	28.567	31,511
2023-03-14	31.200	32.000	30.850	30.950	28.846	64,086
2023-03-13	30.450	31.400	29.700	31.100	28.986	56,326
2023-03-10	30.950	30.950	30.050	30.450	28.380	37,918
2023-03-09	31.750	31.750	30.350	30.950	28.846	35,403
2023-03-08	31.450	31.750	31.100	31.750	29.592	20,736
2023-03-07	32.050	32.400	31.400	31.450	29.312	32,973
2023-03-06	32.400	32.500	31.950	32.500	30.291	11,019
2023-03-03	31.650	32.500	31.550	32.500	30.291	9,880
2023-03-02	31.550	32.550	31.550	31.650	29.499	35,091
2023-03-01	32.550	32.550	31.350	31.850	29.685	29,358
2023-02-28	31.850	32.550	31.300	32.500	30.291	31,851
2023-02-27	31.550	32.150	31.300	31.850	29.685	31,371
2023-02-24	32.050	32.350	31.400	31.550	29.406	52,641
2023-02-23	32.100	32.400	31.600	31.600	29.452	15,134
2023-02-22	32.000	32.000	31.450	31.500	29.359	12,733
2023-02-21	33.000	33.000	32.000	32.000	29.825	65,251
2023-02-20	34.000	34.050	33.050	33.150	30.897	39,164
2023-02-17	34.000	34.450	33.850	34.050	31.736	44,636
2023-02-16	36.000	36.050	33.800	34.250	31.922	72,974
2023-02-15	35.050	35.650	34.600	35.550	33.134	48,838
2023-02-14	34.550	35.750	34.500	35.100	32.714	28,051
2023-02-13	35.400	35.700	34.350	34.350	32.015	51,595
2023-02-10	35.250	36.000	34.600	35.050	32.668	16,659
2023-02-09	39.700	39.700	35.050	35.250	32.854	79,846
2023-02-08	38.600	40.250	37.500	37.500	34.951	79,383
2023-02-07	38.900	38.950	38.000	38.950	36.303	63,838
2023-02-06	41.100	41.100	38.750	38.900	36.256	36,519
2023-02-03	43.000	43.150	40.850	41.100	38.306	91,533
2023-02-02	39.200	43.150	39.200	43.150	40.217	50,306
2023-02-01	38.500	39.600	38.350	39.200	36.536	12,353
2023-01-31	39.500	39.500	38.000	38.200	35.604	45,521
2023-01-30	40.150	40.150	38.500	38.900	36.256	21,399
2023-01-27	40.100	40.150	39.400	40.150	37.421	21,735
2023-01-26	40.000	40.550	39.200	39.600	36.908	27,184
2023-01-25	40.250	40.300	39.200	39.850	37.141	5,332
2023-01-24	40.550	40.550	39.600	39.850	37.141	37,221
2023-01-23	39.300	40.600	39.300	40.550	37.794	101,478
2023-01-20	39.000	39.450	38.000	39.350	36.675	2,331,464
2023-01-19	39.050	39.550	38.250	39.050	36.396	33,083,469
2023-01-18	40.800	41.350	39.550	40.150	37.421	90,246
2023-01-17	41.600	42.000	40.600	41.000	38.213	31,128
2023-01-16	39.900	41.600	39.850	41.600	38.773	36,542
2023-01-13	39.950	40.600	38.800	39.900	37.188	31,540
2023-01-12	38.600	40.100	38.400	39.950	37.235	56,439
2023-01-11	39.000	39.950	38.450	38.600	35.976	44,427
2023-01-10	38.800	38.900	38.050	38.500	35.883	22,595
2023-01-09	37.250	38.950	37.250	38.950	36.303	44,249
2023-01-05	37.300	37.850	36.750	37.000	34.485	25,863
2023-01-04	37.500	37.800	37.100	37.300	34.765	15,587
2023-01-03	37.650	38.100	36.900	37.100	34.578	26,268
2023-01-02	37.000	37.900	36.850	37.650	35.091	26,870
2022-12-30	37.250	37.250	36.300	36.300	33.833	19,531
2022-12-29	35.200	37.050	35.200	36.850	34.345	61,020
2022-12-28	36.050	36.100	34.750	35.750	33.320	48,318
2022-12-27	35.900	36.500	35.750	36.050	33.600	8,944
2022-12-23	34.650	36.300	34.650	35.900	33.460	36,030
2022-12-22	34.350	35.500	33.900	35.000	32.621	94,035

← NewerPage 16 of 22 · 1,262 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.