HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	31.550	31.750	31.000	31.300	30.648	954,164
2025-08-08	31.750	31.750	31.000	31.450	30.795	591,469
2025-08-07	31.250	31.650	31.000	31.350	30.697	618,414
2025-08-06	30.900	31.500	30.900	31.400	30.746	485,025
2025-08-05	31.200	31.200	30.700	30.950	30.305	477,712
2025-08-04	30.950	31.200	30.550	30.950	30.305	398,134
2025-08-01	30.200	31.000	30.200	30.750	30.109	528,773
2025-07-31	31.000	31.350	30.900	30.950	30.305	440,640
2025-07-30	31.350	31.700	30.650	30.950	30.305	179,689
2025-07-29	30.750	31.300	29.650	31.200	30.550	254,635
2025-07-28	31.600	31.750	30.750	30.800	30.158	161,612
2025-07-25	31.600	31.750	31.400	31.500	30.844	120,416
2025-07-24	31.050	31.800	31.050	31.700	31.040	270,145
2025-07-23	31.150	31.550	30.900	31.550	30.893	252,227
2025-07-22	31.050	31.200	30.800	30.950	30.305	163,105
2025-07-21	30.650	31.050	30.600	30.950	30.305	183,521
2025-07-18	30.450	30.600	30.200	30.450	29.816	185,377
2025-07-17	30.400	30.650	30.100	30.350	29.718	135,231
2025-07-16	29.400	30.550	29.400	30.200	29.571	145,051
2025-07-15	29.750	30.800	29.750	30.350	29.718	276,899
2025-07-14	29.700	30.600	29.700	29.950	29.326	95,340
2025-07-11	30.150	30.450	30.000	30.050	29.424	80,192
2025-07-10	30.000	30.500	30.000	30.150	29.522	147,159
2025-07-09	30.100	30.550	29.950	30.300	29.669	142,214
2025-07-08	30.300	30.500	29.900	30.250	29.620	234,205
2025-07-07	31.500	31.900	30.200	30.200	29.571	122,151
2025-07-04	31.700	32.050	31.600	31.700	31.040	128,817
2025-07-03	32.000	32.200	31.750	32.000	31.333	74,844
2025-07-02	32.200	32.200	31.450	31.600	30.942	124,204
2025-07-01	30.300	32.400	30.300	32.150	31.480	143,346
2025-06-30	31.650	32.150	31.500	31.700	31.040	278,753
2025-06-27	31.500	31.850	31.250	31.650	30.991	282,568
2025-06-26	31.450	31.650	31.200	31.400	30.746	173,173
2025-06-25	32.100	32.450	31.300	31.450	30.795	1,325,091
2025-06-24	33.150	33.550	32.050	32.100	31.431	348,065
2025-06-23	32.750	33.400	32.750	33.000	32.313	382,378
2025-06-19	33.400	33.500	32.750	32.750	32.068	1,527,173
2025-06-18	33.300	33.700	32.750	33.550	32.851	971,869
2025-06-17	32.700	33.100	32.450	33.000	32.313	530,280
2025-06-16	32.250	33.200	32.100	32.950	32.264	680,346
2025-06-13	31.850	32.400	31.800	32.250	31.578	187,121
2025-06-12	32.750	32.750	32.050	32.200	31.529	302,278
2025-06-11	32.400	33.100	32.300	32.600	31.921	637,454
2025-06-10	33.000	33.000	32.000	32.250	31.578	732,057
2025-06-09	32.100	33.600	32.100	33.000	32.313	1,294,565
2025-06-05	31.700	31.750	30.900	31.000	30.354	263,867
2025-06-04	31.950	32.000	31.500	31.800	31.138	226,192
2025-06-03	31.450	32.650	31.400	31.800	31.138	335,043
2025-06-02	31.700	31.750	31.100	31.450	30.795	116,844
2025-05-30	31.350	32.250	31.350	31.700	31.040	118,683
2025-05-28	31.450	31.850	31.250	31.400	30.746	86,234
2025-05-27	31.000	31.900	30.800	31.450	30.795	615,364
2025-05-26	31.000	31.100	30.600	30.900	30.256	145,514
2025-05-23	30.500	31.000	30.300	30.600	29.963	74,586
2025-05-22	31.000	31.000	30.200	30.400	29.767	215,725
2025-05-21	30.600	31.000	30.450	30.950	30.305	564,296
2025-05-20	30.700	31.050	30.350	30.650	30.012	809,755
2025-05-19	31.300	31.350	30.350	30.400	29.767	89,087
2025-05-16	32.400	32.800	31.300	31.350	30.697	158,641
2025-05-15	31.950	32.450	31.800	32.150	31.480	264,946

← NewerPage 6 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.