HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.600	32.750	32.150	32.300	31.627	227,903
2025-10-31	32.550	32.700	32.400	32.600	31.921	58,257
2025-10-30	32.650	32.700	32.400	32.550	31.872	126,808
2025-10-29	32.650	32.900	32.250	32.700	32.019	159,109
2025-10-28	32.500	32.600	32.350	32.500	31.823	74,788
2025-10-27	32.750	32.750	32.250	32.450	31.774	104,051
2025-10-24	32.300	32.500	31.800	32.350	31.676	115,411
2025-10-23	32.400	32.550	31.850	32.500	31.823	121,240
2025-10-22	32.950	33.000	32.000	32.150	31.480	265,159
2025-10-21	32.900	33.000	32.550	33.000	32.313	47,751
2025-10-20	32.500	32.850	32.150	32.600	31.921	135,073
2025-10-17	33.000	33.000	31.950	32.400	31.725	131,760
2025-10-16	32.950	33.000	32.600	33.000	32.313	75,681
2025-10-15	32.850	33.050	32.650	32.950	32.264	85,934
2025-10-14	32.700	33.100	32.650	32.900	32.215	265,397
2025-10-13	31.250	32.750	31.150	32.700	32.019	462,732
2025-10-10	30.400	31.950	30.400	31.250	30.599	270,969
2025-10-09	30.450	30.650	30.200	30.400	29.767	158,054
2025-10-08	30.700	30.900	30.500	30.550	29.914	97,932
2025-10-07	30.500	30.850	30.500	30.700	30.060	142,114
2025-10-06	30.550	30.950	30.550	30.700	30.060	109,038
2025-10-03	30.450	30.800	30.400	30.800	30.158	138,299
2025-10-02	31.150	31.300	30.400	30.450	29.816	187,316
2025-10-01	31.650	31.650	31.000	31.100	30.452	134,827
2025-09-30	31.050	31.750	31.050	31.650	30.991	211,517
2025-09-29	31.000	31.250	30.800	31.250	30.599	96,126
2025-09-26	30.550	31.050	30.550	30.950	30.305	301,597
2025-09-25	30.900	31.100	30.600	30.600	29.963	147,881
2025-09-24	31.300	31.350	31.050	31.050	30.403	91,214
2025-09-23	31.300	31.900	31.050	31.300	30.648	224,153
2025-09-22	32.700	32.700	31.100	31.350	30.697	283,898
2025-09-19	32.550	32.850	32.450	32.700	32.019	1,907,939
2025-09-18	32.450	32.950	32.050	32.500	31.823	389,657
2025-09-17	32.250	32.500	32.050	32.400	31.725	369,154
2025-09-16	31.850	32.150	31.800	31.950	31.284	1,208,658
2025-09-15	32.000	32.400	31.800	31.850	31.187	420,749
2025-09-12	31.950	32.400	31.900	32.000	31.333	743,850
2025-09-11	31.400	32.050	31.400	31.950	31.284	1,843,141
2025-09-10	30.150	31.450	30.150	31.350	30.697	2,421,902
2025-09-09	30.250	30.500	30.100	30.350	29.718	198,461
2025-09-08	30.350	30.350	29.900	30.100	29.473	148,716
2025-09-05	29.850	30.600	29.850	30.300	29.669	431,227
2025-09-04	29.800	30.300	29.750	29.750	29.130	269,273
2025-09-03	29.950	30.250	29.550	29.750	29.130	332,934
2025-09-02	30.800	30.950	29.900	29.900	29.277	955,395
2025-09-01	30.700	31.050	30.600	30.800	30.158	289,904
2025-08-29	30.950	31.150	30.550	30.700	30.060	446,592
2025-08-28	31.950	32.300	30.750	31.000	30.354	3,802,618
2025-08-27	31.500	32.100	31.500	31.750	31.089	449,812
2025-08-26	30.900	31.650	30.900	31.500	30.844	565,360
2025-08-25	31.450	31.650	31.000	31.200	30.550	564,297
2025-08-22	30.950	31.750	30.800	31.600	30.942	800,164
2025-08-21	30.950	31.100	30.550	30.900	30.256	374,682
2025-08-20	30.550	30.950	30.250	30.900	30.256	358,267
2025-08-19	30.200	30.550	30.200	30.400	29.767	243,424
2025-08-18	30.650	31.050	30.250	30.250	29.620	242,972
2025-08-15	30.950	31.000	30.400	30.800	30.158	441,618
2025-08-14	30.450	30.850	30.350	30.650	30.012	530,510
2025-08-13	31.000	31.150	30.050	30.400	29.767	473,082
2025-08-12	31.450	31.450	30.600	30.700	30.060	571,198

← NewerPage 5 of 22 · 1,261 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.