HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	31.500	32.250	31.450	32.000	31.333	439,299
2025-05-13	30.400	31.450	30.400	31.350	30.697	249,330
2025-05-12	30.650	30.800	29.850	30.350	29.718	264,241
2025-05-09	30.600	31.150	30.350	30.650	30.012	5,343,574
2025-05-08	30.000	30.600	29.900	30.450	29.816	197,920
2025-05-07	29.350	30.050	29.250	30.000	29.375	239,830
2025-05-06	29.550	29.550	28.750	29.300	28.690	84,058
2025-05-05	29.600	29.650	29.300	29.600	28.983	41,446
2025-05-02	29.450	29.700	28.850	29.450	28.837	104,045
2025-04-30	28.350	29.200	28.350	29.200	28.592	55,555
2025-04-29	28.350	28.750	28.300	28.350	27.759	41,720
2025-04-28	28.950	28.950	28.250	28.400	27.808	96,876
2025-04-25	28.900	28.900	28.400	28.800	28.200	121,048
2025-04-24	28.450	29.400	28.400	29.000	27.887	211,360
2025-04-23	29.000	29.000	27.950	28.350	27.262	278,680
2025-04-22	27.650	28.500	27.600	28.200	27.117	249,792
2025-04-17	27.600	27.900	27.500	27.700	26.637	36,037
2025-04-16	27.950	28.050	27.500	27.900	26.829	87,735
2025-04-15	27.450	28.000	27.250	27.900	26.829	106,378
2025-04-14	26.950	27.300	26.450	27.250	26.204	92,931
2025-04-11	25.700	26.650	25.300	26.550	25.531	280,555
2025-04-10	25.950	26.200	25.350	25.700	24.713	531,784
2025-04-09	25.600	25.600	23.950	24.850	23.896	3,480,314
2025-04-08	26.050	26.050	25.100	25.600	24.617	255,447
2025-04-07	26.750	27.000	25.350	25.350	24.377	518,755
2025-04-04	27.800	28.650	26.900	27.050	26.012	382,983
2025-04-03	26.300	27.950	26.150	27.700	26.637	390,748
2025-04-02	27.100	27.100	26.300	26.600	25.579	60,845
2025-04-01	26.600	26.900	26.400	26.700	25.675	74,524
2025-03-31	26.200	26.650	26.050	26.500	25.483	169,221
2025-03-28	26.000	26.750	25.950	26.450	25.435	64,793
2025-03-27	26.100	26.650	25.850	26.150	25.146	98,074
2025-03-26	26.300	26.300	25.950	26.150	25.146	101,082
2025-03-25	26.500	26.500	26.000	26.300	25.290	81,385
2025-03-24	26.700	26.750	26.000	26.100	25.098	195,703
2025-03-21	26.950	26.950	26.500	26.650	25.627	84,742
2025-03-20	26.700	27.000	26.600	26.950	25.915	119,715
2025-03-19	26.900	27.000	26.500	26.700	25.675	146,741
2025-03-18	27.150	27.350	26.750	26.950	25.915	222,401
2025-03-17	27.150	27.450	26.900	27.350	26.300	283,311
2025-03-14	26.550	27.350	26.550	27.300	26.252	251,334
2025-03-13	26.700	27.050	26.550	26.550	25.531	238,320
2025-03-12	27.050	27.450	26.700	26.800	25.771	189,575
2025-03-11	27.350	27.450	26.850	26.900	25.867	248,889
2025-03-10	27.450	27.850	26.950	26.950	25.915	672,111
2025-03-07	27.250	27.500	27.000	27.450	26.396	354,483
2025-03-06	28.700	28.700	27.050	27.300	26.252	1,151,188
2025-03-05	29.700	29.700	28.700	28.700	27.598	691,591
2025-03-04	29.750	29.850	29.350	29.500	28.368	393,376
2025-03-03	30.500	30.550	29.850	29.900	28.752	430,456
2025-02-28	30.250	30.600	29.950	30.500	29.329	335,370
2025-02-27	30.500	30.550	30.100	30.200	29.041	745,185
2025-02-26	30.650	30.950	30.300	30.400	29.233	473,598
2025-02-25	30.650	31.050	30.500	30.650	29.473	333,109
2025-02-24	30.400	30.900	30.400	30.500	29.329	1,241,765
2025-02-21	30.550	30.900	30.200	30.400	29.233	344,070
2025-02-20	30.800	30.800	30.350	30.550	29.377	98,085
2025-02-19	31.250	31.450	30.250	30.600	29.425	173,734
2025-02-18	31.550	31.850	30.950	31.500	30.291	77,282
2025-02-17	31.500	32.150	31.350	31.800	30.579	139,094

← NewerPage 7 of 21 · 1,257 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.