HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.900	30.050	29.750	29.750	29.130	95,499
2026-01-30	30.600	30.600	29.750	30.000	29.375	77,320
2026-01-29	30.000	30.600	29.950	30.550	29.914	203,312
2026-01-28	29.800	30.250	29.650	30.200	29.571	49,698
2026-01-27	30.100	30.250	29.700	29.850	29.228	77,149
2026-01-26	30.250	30.450	30.000	30.100	29.473	121,688
2026-01-23	30.050	30.300	30.000	30.250	29.620	59,215
2026-01-22	30.200	30.550	29.950	30.150	29.522	198,296
2026-01-21	30.200	30.300	29.850	30.000	29.375	124,071
2026-01-20	30.550	30.550	30.000	30.150	29.522	69,344
2026-01-19	30.850	30.950	30.400	30.700	30.060	85,263
2026-01-16	31.000	31.650	30.900	31.150	30.501	153,201
2026-01-15	31.150	31.650	30.950	31.650	30.991	130,673
2026-01-14	31.350	31.400	30.650	31.000	30.354	141,212
2026-01-13	31.350	31.500	31.000	31.250	30.599	104,423
2026-01-12	31.500	31.500	31.200	31.500	30.844	93,964
2026-01-09	31.350	31.550	31.050	31.550	30.893	72,750
2026-01-08	31.400	31.500	31.000	31.300	30.648	111,367
2026-01-07	30.500	31.400	30.450	31.400	30.746	177,480
2026-01-05	30.650	30.750	30.100	30.400	29.767	104,474
2026-01-02	30.700	30.900	30.350	30.650	30.012	314,498
2025-12-30	30.600	30.750	30.400	30.700	30.060	72,728
2025-12-29	30.050	30.700	30.050	30.550	29.914	209,197
2025-12-23	29.850	30.150	29.700	30.050	29.424	86,440
2025-12-22	29.750	29.850	29.500	29.850	29.228	96,895
2025-12-19	29.150	29.750	29.100	29.750	29.130	582,962
2025-12-18	29.500	29.750	29.100	29.450	28.837	193,760
2025-12-17	29.450	29.750	29.250	29.650	29.032	69,974
2025-12-16	29.250	29.700	29.000	29.550	28.934	206,207
2025-12-15	29.500	30.300	29.100	29.150	28.543	158,179
2025-12-12	29.500	29.650	29.200	29.450	28.837	135,586
2025-12-11	29.450	29.550	29.000	29.550	28.934	187,284
2025-12-10	29.250	29.450	29.050	29.450	28.837	90,076
2025-12-09	29.650	29.800	29.150	29.350	28.739	285,473
2025-12-08	30.150	30.350	29.700	29.800	29.179	131,690
2025-12-05	30.200	30.600	29.950	30.250	29.620	366,306
2025-12-04	29.850	30.300	29.850	30.200	29.571	63,985
2025-12-03	30.400	30.750	29.850	30.000	29.375	189,751
2025-12-02	31.050	31.050	30.300	30.350	29.718	137,409
2025-12-01	31.050	31.200	30.600	30.800	30.158	147,909
2025-11-28	31.050	31.350	30.950	31.350	30.697	165,430
2025-11-27	30.850	31.250	30.800	31.100	30.452	224,225
2025-11-26	30.800	31.200	30.600	31.000	30.354	89,456
2025-11-25	30.750	31.000	30.550	30.750	30.109	199,947
2025-11-24	30.650	31.000	30.600	30.850	30.207	83,458
2025-11-21	30.500	30.700	30.350	30.650	30.012	68,533
2025-11-20	30.850	31.400	30.450	30.650	30.012	98,789
2025-11-19	30.650	30.850	30.300	30.700	30.060	161,722
2025-11-18	30.700	30.750	30.250	30.700	30.060	97,313
2025-11-17	30.700	31.000	30.500	30.600	29.963	71,535
2025-11-14	30.750	30.950	30.450	30.600	29.963	79,111
2025-11-13	30.900	31.050	30.750	30.850	30.207	100,860
2025-11-12	30.900	31.150	30.800	30.900	30.256	273,798
2025-11-11	30.650	31.200	30.650	30.900	30.256	125,793
2025-11-10	31.500	31.700	30.800	30.800	30.158	97,094
2025-11-07	32.050	32.100	31.400	31.500	30.844	177,384
2025-11-06	32.100	32.300	31.700	31.700	31.040	65,251
2025-11-05	32.750	32.750	31.850	31.850	31.187	68,319
2025-11-04	32.000	32.600	32.000	32.450	31.774	123,700
2025-11-03	32.600	32.750	32.150	32.300	31.627	227,903

← NewerPage 4 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.