HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	31.350	32.000	30.100	31.700	29.545	130,308
2022-09-27	33.000	33.050	30.600	31.350	29.219	407,732
2022-09-26	35.000	35.000	32.600	32.800	30.571	429,264
2022-09-23	35.150	35.500	33.800	34.950	32.575	76,988
2022-09-22	36.450	36.450	34.350	35.150	32.761	71,041
2022-09-21	37.950	38.100	36.650	36.650	34.159	77,628
2022-09-20	41.400	41.900	37.350	37.450	34.905	59,041
2022-09-19	44.200	44.450	41.350	41.350	38.540	58,492
2022-09-16	44.650	45.600	43.600	45.450	42.361	321,521
2022-09-15	43.600	44.950	43.600	44.600	41.569	32,770
2022-09-14	44.950	45.300	43.600	43.800	40.823	11,195
2022-09-13	46.600	47.350	44.900	45.000	41.941	22,874
2022-09-12	45.900	47.500	45.650	46.650	43.479	19,225
2022-09-09	45.100	46.400	44.800	45.900	42.780	46,060
2022-09-08	43.050	45.300	43.050	45.100	42.035	28,559
2022-09-07	43.150	44.350	42.650	44.250	41.242	82,686
2022-09-06	43.000	43.550	42.500	43.150	40.217	38,064
2022-09-05	41.000	43.150	41.000	41.400	38.586	45,601
2022-09-02	42.300	43.350	41.600	42.150	39.285	37,868
2022-09-01	43.900	43.900	42.000	42.000	39.145	17,754
2022-08-31	43.600	44.950	43.200	44.450	41.429	21,805
2022-08-30	43.100	43.900	42.500	43.600	40.637	289,675
2022-08-29	43.200	43.200	42.150	42.900	39.984	17,643
2022-08-26	45.750	45.750	43.200	43.200	40.264	20,753
2022-08-25	45.000	45.600	44.400	44.550	41.522	49,956
2022-08-24	48.650	48.650	43.650	44.350	41.336	21,959
2022-08-23	44.500	45.700	43.650	43.650	40.683	16,825
2022-08-22	46.050	46.450	44.500	44.500	41.475	35,560
2022-08-19	47.500	47.500	46.300	46.750	43.572	9,973
2022-08-18	48.450	49.550	47.500	47.500	44.271	20,783
2022-08-17	49.800	50.400	48.750	48.850	45.530	28,825
2022-08-16	49.750	51.700	49.650	49.800	46.415	38,906
2022-08-15	50.300	51.100	49.550	50.500	47.068	20,342
2022-08-12	50.200	50.900	49.850	50.200	46.788	36,684
2022-08-11	49.550	50.600	48.750	50.200	46.788	53,278
2022-08-10	47.650	49.850	47.100	49.550	46.182	79,721
2022-08-09	48.450	48.650	47.450	47.650	44.411	14,320
2022-08-08	48.200	49.100	47.650	48.450	45.157	12,134
2022-08-05	48.750	49.000	47.100	47.100	43.899	24,394
2022-08-04	49.150	49.600	48.150	48.750	45.437	19,216
2022-08-03	48.100	49.850	48.100	49.550	46.182	15,677
2022-08-02	49.000	49.000	47.650	48.750	45.437	18,339
2022-08-01	49.900	49.900	48.250	48.950	45.623	29,797
2022-07-29	49.250	49.300	48.000	48.950	45.623	27,262
2022-07-28	46.750	48.200	46.400	47.900	44.644	17,599
2022-07-27	47.500	47.500	45.500	46.200	43.060	16,526
2022-07-26	46.250	47.600	46.150	46.600	43.433	25,370
2022-07-25	48.000	48.900	47.000	47.550	44.318	18,143
2022-07-22	45.700	48.250	45.200	48.000	44.738	35,879
2022-07-21	46.600	46.600	44.500	45.700	42.594	11,082
2022-07-20	45.000	45.950	45.000	45.750	42.640	34,291
2022-07-19	45.300	45.500	44.500	45.000	41.941	22,857
2022-07-18	44.800	45.350	43.650	45.350	42.268	70,058
2022-07-15	41.300	44.000	41.100	43.650	40.683	58,394
2022-07-14	43.250	43.250	41.100	42.250	39.378	41,920
2022-07-13	45.000	45.600	42.050	42.950	40.031	46,295
2022-07-12	43.250	45.000	42.000	44.900	41.848	19,350
2022-07-11	43.200	44.100	42.500	43.450	40.497	15,052
2022-07-08	44.600	44.600	42.900	43.550	40.590	21,930
2022-07-07	43.200	45.000	42.450	44.700	41.662	32,693

← NewerPage 18 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.