HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.200	24.750	24.050	24.550	24.550	260,550
2026-07-24	23.950	24.100	23.700	23.850	23.850	52,240
2026-07-23	23.650	24.150	23.650	24.000	24.000	78,273
2026-07-22	23.750	24.500	23.700	23.850	23.850	66,912
2026-07-21	23.650	24.000	23.600	23.700	23.700	50,274
2026-07-20	24.000	24.500	23.650	23.750	23.750	78,841
2026-07-17	24.400	24.400	24.000	24.000	24.000	87,561
2026-07-16	24.450	24.500	24.200	24.250	24.250	100,411
2026-07-15	25.750	25.750	24.150	24.450	24.450	63,800
2026-07-14	24.250	24.500	24.100	24.400	24.400	54,342
2026-07-13	24.650	24.900	24.400	24.550	24.550	88,702
2026-07-10	24.600	25.600	24.500	24.800	24.800	167,658
2026-07-09	23.850	24.850	23.650	24.450	24.450	190,773
2026-07-08	24.700	24.700	23.800	23.800	23.800	215,774
2026-07-07	24.400	25.000	24.250	24.700	24.700	105,956
2026-07-06	24.700	25.000	24.400	24.450	24.450	117,923
2026-07-03	24.600	24.850	24.500	24.800	24.800	105,845
2026-07-02	24.150	24.800	23.950	24.600	24.600	111,197
2026-07-01	24.250	24.250	23.650	24.200	24.200	242,042
2026-06-30	24.000	24.350	23.550	24.150	24.150	243,853
2026-06-29	24.000	24.250	23.650	23.900	23.900	134,356
2026-06-26	24.050	24.150	23.850	23.900	23.900	124,197
2026-06-25	23.950	24.450	23.800	24.050	24.050	226,203
2026-06-24	23.800	24.200	23.550	23.900	23.900	294,956
2026-06-23	23.700	24.000	23.650	23.800	23.800	97,131
2026-06-22	23.550	24.050	23.450	23.900	23.900	253,319
2026-06-18	24.100	24.350	23.400	23.400	23.400	512,838
2026-06-17	24.150	24.450	24.050	24.050	24.050	91,326
2026-06-16	24.400	24.700	24.100	24.100	24.100	76,835
2026-06-15	24.650	25.000	24.200	24.200	24.200	77,912
2026-06-12	24.450	24.800	24.300	24.450	24.450	118,605
2026-06-11	24.350	24.700	24.100	24.350	24.350	198,230
2026-06-10	24.300	24.650	24.200	24.600	24.600	89,887
2026-06-09	24.300	24.500	23.900	24.300	24.300	63,228
2026-06-08	24.150	24.450	23.950	24.150	24.150	106,722
2026-06-05	24.300	24.750	24.150	24.150	24.150	141,695
2026-06-04	24.650	24.700	24.250	24.350	24.350	63,249
2026-06-03	24.950	25.000	24.350	24.450	24.450	127,721
2026-06-02	25.250	25.250	24.900	24.900	24.900	114,318
2026-06-01	25.150	25.250	24.850	24.900	24.900	213,031
2026-05-29	25.500	25.500	25.150	25.400	25.400	89,379
2026-05-28	25.250	25.400	25.100	25.250	25.250	42,001
2026-05-27	25.250	25.950	25.250	25.450	25.450	63,822
2026-05-26	26.250	26.250	25.300	25.300	25.300	57,005
2026-05-25	25.950	26.300	25.750	25.750	25.750	55,712
2026-05-22	26.200	26.200	25.600	25.850	25.850	93,377
2026-05-21	26.350	26.350	25.650	25.800	25.800	53,231
2026-05-20	25.550	26.200	25.400	25.800	25.800	131,070
2026-05-19	25.750	25.950	25.500	25.750	25.750	131,819
2026-05-18	25.000	25.600	24.850	25.450	25.450	163,315
2026-05-15	25.350	25.400	24.900	24.950	24.950	137,946
2026-05-13	25.400	25.600	25.150	25.150	25.150	20,289
2026-05-12	25.550	25.700	25.400	25.450	25.450	44,577
2026-05-11	25.150	25.900	25.100	25.700	25.700	111,511
2026-05-08	25.700	25.700	25.100	25.100	25.100	234,326
2026-05-07	25.750	25.900	25.350	25.600	25.600	90,783
2026-05-06	25.300	25.900	25.150	25.600	25.600	139,963
2026-05-05	25.350	25.550	25.000	25.150	25.150	195,171
2026-05-04	25.350	25.650	25.000	25.300	25.300	140,795
2026-04-30	25.000	25.450	25.000	25.450	25.450	74,201

← NewerPage 2 of 21 · 1,260 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.