HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.450	25.450	24.900	25.150	25.150	89,638
2026-04-28	25.200	25.450	24.950	25.150	25.150	128,469
2026-04-27	25.700	25.750	25.300	25.300	25.300	126,121
2026-04-24	25.900	26.000	25.300	25.450	25.450	306,125
2026-04-23	27.200	27.200	26.400	26.400	25.850	269,125
2026-04-22	27.300	28.200	26.900	27.300	26.731	174,826
2026-04-21	28.250	28.250	27.200	27.200	26.633	61,344
2026-04-20	27.650	27.850	27.200	27.500	26.927	132,624
2026-04-17	27.550	28.150	27.450	28.000	27.417	109,315
2026-04-16	27.500	27.950	27.350	27.600	27.025	68,304
2026-04-15	27.200	27.700	27.200	27.500	26.927	42,182
2026-04-14	27.450	27.800	27.250	27.250	26.682	90,109
2026-04-13	27.200	27.600	27.000	27.300	26.731	79,434
2026-04-10	27.550	28.000	27.450	27.500	26.927	98,956
2026-04-09	28.150	28.150	27.700	27.700	27.123	58,880
2026-04-08	28.700	28.700	28.100	28.150	27.564	117,785
2026-04-07	28.000	28.550	27.400	27.750	27.172	98,435
2026-04-02	27.800	28.250	27.250	28.000	27.417	31,553
2026-04-01	27.500	28.500	27.500	28.250	27.662	49,426
2026-03-31	27.500	28.100	27.450	27.800	27.221	103,868
2026-03-30	26.850	27.750	26.650	27.500	26.927	57,205
2026-03-27	27.250	27.250	26.600	26.700	26.144	176,245
2026-03-26	27.500	27.500	27.000	27.000	26.438	47,492
2026-03-25	27.400	27.900	27.200	27.350	26.780	175,957
2026-03-24	26.300	28.500	26.300	27.150	26.584	99,853
2026-03-23	26.900	27.600	26.300	26.300	25.752	308,260
2026-03-20	27.850	28.200	27.400	27.400	26.829	203,531
2026-03-19	28.200	28.200	27.650	27.800	27.221	126,906
2026-03-18	28.400	28.950	28.350	28.500	27.906	68,086
2026-03-17	28.100	28.800	27.950	28.500	27.906	107,044
2026-03-16	28.100	28.600	28.100	28.350	27.759	82,221
2026-03-13	28.350	28.650	28.200	28.200	27.613	64,340
2026-03-12	28.500	28.700	28.300	28.600	28.004	123,168
2026-03-11	29.100	29.100	28.450	28.450	27.857	141,598
2026-03-10	28.950	29.400	28.950	29.300	28.690	50,106
2026-03-09	29.000	29.000	28.450	28.850	28.249	215,435
2026-03-06	29.550	29.900	29.300	29.350	28.739	101,331
2026-03-05	29.600	29.900	29.200	29.600	28.983	141,672
2026-03-04	29.500	29.900	29.400	29.600	28.983	36,268
2026-03-03	29.900	29.900	28.900	29.350	28.739	276,119
2026-03-02	30.250	30.300	29.900	29.900	29.277	54,711
2026-02-27	30.350	30.900	30.350	30.700	30.060	79,662
2026-02-26	30.500	30.700	30.250	30.600	29.963	138,634
2026-02-25	30.350	30.650	30.200	30.400	29.767	99,637
2026-02-24	30.300	30.850	30.300	30.450	29.816	123,493
2026-02-23	30.700	30.850	30.400	30.400	29.767	84,059
2026-02-20	29.850	30.700	29.850	30.650	30.012	83,942
2026-02-19	29.600	30.050	29.600	29.950	29.326	45,115
2026-02-18	30.250	30.500	29.650	29.700	29.081	146,445
2026-02-17	29.550	30.400	29.550	30.400	29.767	96,968
2026-02-16	29.600	29.950	29.550	29.550	28.934	76,613
2026-02-13	29.850	30.050	29.600	29.600	28.983	55,066
2026-02-12	30.100	30.150	29.750	29.900	29.277	208,696
2026-02-11	31.100	31.150	30.300	30.300	29.669	63,547
2026-02-10	30.600	31.100	30.550	31.100	30.452	84,541
2026-02-09	30.750	30.900	30.300	30.600	29.963	103,698
2026-02-06	30.650	30.750	29.750	30.600	29.963	243,405
2026-02-05	30.100	30.750	30.000	30.600	29.963	264,275
2026-02-04	29.950	30.600	29.250	30.050	29.424	196,932
2026-02-03	29.850	30.150	29.700	29.850	29.228	99,906

← NewerPage 3 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.