HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	42.950	43.800	42.200	43.200	40.264	49,411
2022-07-05	41.000	42.450	40.450	42.150	39.285	107,875
2022-07-04	42.700	43.000	40.550	40.900	38.120	3,281,067
2022-07-01	41.800	43.300	41.700	42.700	39.798	42,254
2022-06-30	43.900	43.900	40.600	41.800	38.959	49,342
2022-06-29	43.500	43.780	41.150	43.600	40.637	63,099
2022-06-28	45.500	46.500	43.800	44.820	41.774	84,897
2022-06-27	45.000	46.300	44.640	45.980	42.855	72,576
2022-06-23	45.700	45.700	43.360	44.200	41.196	52,968
2022-06-22	43.960	45.600	42.800	45.320	42.240	139,219
2022-06-21	45.800	45.820	44.260	44.340	41.326	14,804
2022-06-20	45.420	46.480	45.060	45.680	42.575	21,113
2022-06-17	44.000	45.480	43.500	45.420	42.333	84,295
2022-06-16	47.200	47.200	42.840	43.220	40.282	126,936
2022-06-15	47.020	47.720	46.300	46.960	43.768	60,975
2022-06-14	49.740	49.940	46.860	46.860	43.675	112,932
2022-06-13	50.800	50.800	49.280	50.050	46.648	115,728
2022-06-10	51.400	51.400	49.660	50.850	47.394	77,600
2022-06-09	52.700	52.700	51.000	51.800	48.279	128,641
2022-06-08	52.650	53.550	52.250	52.700	49.118	52,662
2022-06-07	52.950	53.050	51.850	52.400	48.838	53,599
2022-06-03	52.650	53.600	52.100	52.950	49.351	79,052
2022-06-02	54.050	54.050	51.500	52.650	49.071	122,539
2022-06-01	56.000	57.000	52.200	53.450	49.817	151,150
2022-05-31	58.600	60.200	55.950	55.950	52.147	1,399,848
2022-05-30	59.200	61.000	58.050	58.600	54.617	89,616
2022-05-27	59.450	60.900	58.500	59.200	55.176	138,606
2022-05-25	60.700	60.950	58.550	59.450	55.409	73,512
2022-05-24	56.850	64.350	56.200	60.700	56.574	199,180
2022-05-23	55.000	57.150	54.100	56.850	52.986	50,315
2022-05-20	54.650	55.850	53.900	53.900	50.236	16,474
2022-05-19	55.990	55.990	53.800	54.580	50.870	302,848
2022-05-18	55.100	57.200	54.660	55.990	52.184	56,992
2022-05-17	107.40	111.80	107.40	109.20	50.889	64,796
2022-05-16	105.20	109.40	103.80	107.40	50.050	38,340
2022-05-13	105.00	107.00	103.40	105.20	49.025	42,460
2022-05-12	101.80	105.60	101.40	105.00	48.932	70,182
2022-05-11	100.80	105.60	100.80	104.80	48.838	78,788
2022-05-10	101.80	103.80	100.20	100.60	46.881	74,666
2022-05-09	108.00	108.00	101.40	101.60	47.347	168,856
2022-05-06	110.00	110.60	107.20	109.20	50.889	90,188
2022-05-05	112.00	114.60	109.20	111.00	51.728	69,420
2022-05-04	113.80	114.80	109.40	112.00	52.194	133,090
2022-05-03	118.80	120.20	114.20	114.80	53.499	70,104
2022-05-02	125.40	125.40	118.60	118.80	55.363	65,516
2022-04-29	129.20	129.20	123.80	126.20	58.811	128,108
2022-04-28	135.60	138.40	128.80	128.80	59.277	281,402
2022-04-27	141.20	141.20	135.00	135.20	62.223	31,840
2022-04-26	142.40	145.00	140.60	141.00	64.892	69,884
2022-04-25	146.80	146.80	142.00	142.40	65.536	56,676
2022-04-22	149.40	149.40	146.40	146.80	67.561	198,090
2022-04-21	148.60	152.20	148.60	149.40	68.758	450,724
2022-04-20	150.00	152.00	148.40	149.40	68.758	160,282
2022-04-19	153.00	153.00	148.80	150.00	69.034	395,250
2022-04-14	155.00	156.00	153.80	154.20	70.967	7,938
2022-04-13	155.40	156.00	152.60	154.80	71.243	14,518
2022-04-12	155.00	155.80	153.20	155.40	71.519	12,278
2022-04-11	155.00	155.00	152.80	154.20	70.967	22,620
2022-04-08	153.20	155.00	153.00	154.60	71.151	17,816
2022-04-07	153.40	154.80	152.40	152.40	70.139	14,068

← NewerPage 19 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.