HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	146.00	147.60	145.20	145.60	67.009	15,606
2022-01-11	147.80	148.80	145.80	146.20	67.285	18,900
2022-01-10	155.00	155.00	146.40	147.40	67.837	42,452
2022-01-07	160.80	161.00	153.40	155.40	71.519	24,710
2022-01-05	159.40	160.80	158.80	160.80	74.004	5,008
2022-01-04	157.20	160.80	154.80	159.40	73.360	24,346
2022-01-03	161.80	162.80	155.80	157.20	72.348	23,206
2021-12-30	156.60	157.60	156.40	157.60	72.532	4,286
2021-12-29	158.40	158.40	155.60	156.40	71.979	11,012
2021-12-28	155.00	160.40	155.00	156.80	72.164	27,466
2021-12-27	155.40	158.20	154.20	155.00	71.335	12,374
2021-12-23	153.20	154.00	152.80	153.60	70.691	16,488
2021-12-22	153.40	153.40	153.00	153.20	70.507	19,960
2021-12-21	151.20	154.40	151.20	152.00	69.954	22,218
2021-12-20	150.00	152.80	145.00	151.20	69.586	41,006
2021-12-17	147.80	150.00	147.00	150.00	69.034	35,500
2021-12-16	153.00	154.80	147.80	148.80	68.482	20,606
2021-12-15	158.00	158.00	150.60	153.00	70.415	16,794
2021-12-14	155.80	157.40	153.80	153.80	70.783	32,574
2021-12-13	159.60	160.60	156.20	156.20	71.887	21,818
2021-12-10	159.60	161.80	157.00	159.40	73.360	13,716
2021-12-09	160.20	161.20	158.00	159.60	73.452	10,108
2021-12-08	159.00	164.00	159.00	160.20	73.728	16,036
2021-12-07	160.60	162.00	158.00	161.80	74.465	28,018
2021-12-06	161.20	162.40	157.80	160.60	73.912	15,364
2021-12-03	166.60	166.60	161.00	161.20	74.188	20,986
2021-12-02	161.60	164.00	157.40	163.20	75.109	41,694
2021-12-01	160.40	164.00	158.00	161.60	74.373	20,212
2021-11-30	159.00	163.40	155.80	163.40	75.201	40,732
2021-11-29	158.00	161.00	158.00	158.80	73.084	18,018
2021-11-26	163.40	163.40	155.60	157.60	72.532	31,430
2021-11-25	163.40	166.00	161.00	163.40	75.201	38,014
2021-11-24	162.20	165.80	157.00	158.60	72.992	95,634
2021-11-23	159.00	159.20	151.20	153.80	70.783	17,314
2021-11-22	160.00	160.80	157.80	159.60	73.452	40,282
2021-11-19	158.80	160.20	158.00	160.00	73.636	23,650
2021-11-18	157.20	158.80	154.20	158.80	73.084	27,880
2021-11-17	156.00	157.60	155.80	155.80	71.703	61,270
2021-11-16	155.20	156.20	153.00	156.00	71.795	20,568
2021-11-15	153.00	153.80	150.80	153.80	70.783	66,736
2021-11-12	150.40	154.60	150.40	153.00	70.415	70,868
2021-11-11	149.20	151.20	149.20	150.40	69.218	25,066
2021-11-10	150.00	151.60	147.20	149.40	68.758	28,946
2021-11-09	149.00	150.60	148.00	149.60	68.850	14,764
2021-11-08	147.40	149.00	145.00	148.80	68.482	21,810
2021-11-05	147.60	147.80	145.00	147.40	67.837	12,634
2021-11-04	142.40	144.40	142.40	144.40	66.457	18,068
2021-11-03	140.40	144.40	140.40	142.40	65.536	25,842
2021-11-02	138.40	141.20	136.80	140.40	64.616	31,304
2021-11-01	142.40	142.40	138.20	138.40	63.695	28,860
2021-10-29	146.80	146.80	140.60	140.60	64.708	54,294
2021-10-28	145.80	151.80	144.00	146.60	67.469	73,090
2021-10-27	146.40	149.00	141.20	145.80	67.101	88,158
2021-10-26	144.60	146.80	143.80	144.40	66.457	14,298
2021-10-25	142.40	148.20	139.60	144.60	66.549	189,684
2021-10-22	138.20	142.80	137.80	142.40	65.536	24,896
2021-10-21	139.80	140.00	138.00	140.00	64.432	13,454
2021-10-20	139.40	139.80	137.60	139.80	64.340	13,790
2021-10-19	137.20	140.00	137.20	139.40	64.156	27,808
2021-10-18	142.60	142.60	137.20	138.00	63.511	24,324

← NewerPage 21 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.