HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	156.00	157.40	152.80	153.40	70.599	19,122
2022-04-05	157.20	160.00	157.20	157.60	72.532	17,826
2022-04-04	155.00	158.40	154.00	157.20	72.348	41,038
2022-04-01	150.00	155.60	150.00	155.00	71.335	31,498
2022-03-31	151.60	154.60	150.80	151.60	69.770	39,082
2022-03-30	153.00	154.00	148.80	151.40	69.678	19,160
2022-03-29	148.80	153.00	148.80	152.60	70.231	116,030
2022-03-28	146.00	149.40	144.00	148.60	68.390	32,468
2022-03-25	144.20	148.80	143.60	146.00	67.193	43,908
2022-03-24	150.40	150.40	143.60	143.60	66.089	16,262
2022-03-23	153.20	155.00	149.20	149.80	68.942	32,216
2022-03-22	152.20	156.40	151.00	154.60	71.151	25,594
2022-03-21	153.20	155.00	151.60	153.00	70.415	16,040
2022-03-18	151.00	154.00	150.00	152.80	70.323	376,308
2022-03-17	147.20	153.20	146.80	150.20	69.126	43,272
2022-03-16	142.40	148.80	141.80	147.20	67.745	96,028
2022-03-15	140.60	143.40	140.60	142.40	65.536	43,966
2022-03-14	141.00	145.00	140.00	143.60	66.089	61,606
2022-03-11	139.60	146.40	139.60	143.60	66.089	63,896
2022-03-10	142.40	142.40	137.20	138.00	63.511	24,044
2022-03-09	133.00	141.60	133.00	140.20	64.524	23,588
2022-03-08	134.60	136.40	130.20	133.00	61.210	71,848
2022-03-07	130.00	135.80	124.00	132.00	60.750	62,284
2022-03-04	136.20	136.20	130.00	130.40	60.014	125,854
2022-03-03	141.60	142.40	135.00	136.60	62.867	31,066
2022-03-02	141.40	143.00	137.80	141.40	65.076	56,038
2022-03-01	147.80	147.80	142.40	143.00	65.812	26,514
2022-02-28	137.20	150.00	135.60	147.80	68.021	85,254
2022-02-25	139.20	142.00	138.60	138.80	63.879	37,368
2022-02-24	139.00	144.40	135.20	139.20	64.064	76,076
2022-02-23	143.20	146.80	143.20	144.80	66.641	27,778
2022-02-22	137.80	147.00	132.40	143.20	65.904	69,010
2022-02-21	148.60	149.00	141.40	141.40	65.076	141,484
2022-02-18	155.00	155.60	148.60	149.40	68.758	24,262
2022-02-17	157.00	157.00	151.00	156.00	71.795	35,180
2022-02-16	155.00	156.80	154.80	156.20	71.887	14,042
2022-02-15	149.00	157.20	149.00	155.00	71.335	241,822
2022-02-14	154.00	154.00	148.40	149.20	68.666	47,672
2022-02-11	154.00	156.80	152.60	155.80	71.703	18,072
2022-02-10	150.00	155.60	149.20	153.00	70.415	52,376
2022-02-09	148.40	152.00	148.40	149.60	68.850	16,934
2022-02-08	152.20	152.20	148.40	148.40	68.298	26,354
2022-02-07	146.00	153.40	146.00	150.40	69.218	1,054,974
2022-02-04	151.40	152.80	148.00	150.40	69.218	17,168
2022-02-03	158.00	158.00	151.80	151.80	69.862	9,136
2022-02-02	153.60	158.40	153.60	158.00	72.716	39,692
2022-02-01	152.20	155.20	151.20	153.60	70.691	14,000
2022-01-31	146.40	155.00	145.80	149.80	68.942	44,900
2022-01-28	146.20	147.20	146.00	146.40	67.377	22,296
2022-01-27	147.80	147.80	146.00	146.20	67.285	33,600
2022-01-26	143.80	149.00	143.80	147.80	68.021	20,726
2022-01-25	141.80	147.80	141.40	143.80	66.181	76,340
2022-01-24	149.20	149.20	141.80	141.80	65.260	159,774
2022-01-21	147.00	147.00	145.00	146.80	67.561	437,904
2022-01-20	145.40	148.00	144.40	146.80	67.561	80,932
2022-01-19	145.00	146.00	144.00	145.00	66.733	110,332
2022-01-18	144.40	148.00	142.80	144.00	66.273	76,854
2022-01-17	145.60	146.40	143.00	144.20	66.365	50,672
2022-01-14	143.80	144.60	140.20	144.60	66.549	1,442,602
2022-01-13	145.60	146.60	142.60	143.80	66.181	27,922

← NewerPage 20 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.