HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	33.700	34.700	33.700	34.150	31.829	29,261
2022-12-20	33.750	33.800	32.550	33.600	31.316	27,858
2022-12-19	33.100	34.200	32.850	34.200	31.875	84,166
2022-12-16	34.200	34.500	32.400	33.050	30.804	50,515
2022-12-15	36.450	36.450	34.200	34.200	31.875	33,685
2022-12-14	35.850	36.700	35.350	36.450	33.973	51,081
2022-12-13	33.000	36.600	33.000	35.900	33.460	236,156
2022-12-12	33.200	34.500	32.700	34.100	31.782	120,560
2022-12-09	31.600	33.450	31.550	33.150	30.897	134,429
2022-12-08	30.800	31.900	30.700	31.600	29.452	147,678
2022-12-07	30.200	30.650	29.650	30.200	28.147	46,861
2022-12-06	30.900	31.450	30.100	30.200	28.147	83,823
2022-12-05	31.200	31.700	30.850	30.900	28.800	120,597
2022-12-02	31.000	31.800	30.550	31.200	29.079	91,204
2022-12-01	31.850	32.500	31.000	31.100	28.986	73,794
2022-11-30	32.650	33.400	31.000	31.050	28.940	1,232,655
2022-11-29	33.100	33.300	32.350	32.950	30.710	92,379
2022-11-28	34.400	34.400	32.900	33.050	30.804	87,551
2022-11-25	35.350	35.350	33.100	34.350	32.015	150,061
2022-11-24	32.550	35.750	32.450	35.350	32.947	160,205
2022-11-23	33.000	33.200	33.000	33.050	30.804	76,655
2022-11-22	32.800	33.350	32.450	32.900	30.664	119,944
2022-11-21	33.050	33.450	32.700	32.950	30.710	68,888
2022-11-18	33.400	33.500	33.000	33.050	30.804	23,643
2022-11-17	33.400	33.600	32.500	33.400	31.130	97,892
2022-11-16	32.700	33.450	32.700	33.250	30.990	111,259
2022-11-15	33.950	33.950	32.600	32.650	30.431	54,274
2022-11-14	35.000	35.700	33.100	33.700	31.409	45,954
2022-11-11	33.300	34.500	33.150	34.200	31.875	83,855
2022-11-10	31.550	33.450	30.250	33.050	30.804	200,096
2022-11-09	32.300	32.450	30.800	31.550	29.406	94,141
2022-11-08	32.200	32.750	31.250	32.600	30.384	66,977
2022-11-07	31.400	32.800	31.200	32.200	30.011	53,695
2022-11-04	31.900	31.900	31.100	31.550	29.406	10,886
2022-11-03	33.000	33.350	31.400	31.850	29.685	59,359
2022-11-02	33.450	33.450	32.150	33.450	31.176	37,286
2022-11-01	31.750	34.050	31.650	33.400	31.130	121,020
2022-10-31	31.650	32.000	31.050	31.550	29.406	65,343
2022-10-28	33.050	33.050	30.350	31.650	29.499	84,236
2022-10-27	31.750	33.200	31.450	33.050	30.804	75,053
2022-10-26	30.900	31.450	30.600	31.250	29.126	108,618
2022-10-25	29.650	30.900	29.300	30.900	28.800	152,379
2022-10-24	29.450	29.700	29.000	29.500	27.495	49,819
2022-10-21	29.900	30.400	29.100	29.450	27.448	23,051
2022-10-20	30.050	30.600	29.450	29.900	27.868	237,130
2022-10-19	32.000	32.000	29.850	29.900	27.868	50,430
2022-10-18	33.500	33.800	32.000	32.000	29.825	68,405
2022-10-17	31.400	32.900	31.250	32.300	30.105	77,589
2022-10-14	30.000	32.000	30.000	31.050	28.940	66,266
2022-10-13	29.800	30.300	28.600	29.850	27.821	282,691
2022-10-12	29.400	29.950	29.200	29.600	27.588	185,928
2022-10-11	30.000	30.200	29.100	29.100	27.122	78,002
2022-10-10	30.100	30.750	29.250	29.700	27.681	58,179
2022-10-07	31.300	31.300	29.500	30.050	28.008	137,725
2022-10-06	30.150	31.500	29.800	30.550	28.474	452,993
2022-10-05	32.200	32.200	29.100	29.800	27.775	82,812
2022-10-04	32.100	32.750	31.450	31.600	29.452	62,664
2022-10-03	31.800	32.700	30.200	32.200	30.011	70,334
2022-09-30	30.100	32.000	30.100	31.500	29.359	92,706
2022-09-29	31.700	32.150	30.100	30.700	28.613	41,781

← NewerPage 17 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.