HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.850	32.050	31.350	31.600	30.387	84,966
2025-02-13	31.450	32.200	31.350	31.800	30.579	103,448
2025-02-12	31.500	32.000	31.150	31.250	30.050	33,997
2025-02-11	31.900	31.900	31.400	31.450	30.243	88,616
2025-02-10	31.700	32.100	31.500	31.900	30.675	54,731
2025-02-07	32.650	32.900	31.550	31.700	30.483	81,124
2025-02-06	32.350	32.850	32.150	32.700	31.445	108,842
2025-02-05	31.600	32.450	31.300	32.450	31.204	99,896
2025-02-04	31.600	31.850	31.400	31.600	30.387	51,039
2025-02-03	31.650	31.900	31.250	31.750	30.531	142,261
2025-01-31	32.400	32.400	31.700	32.200	30.964	109,438
2025-01-30	31.600	32.450	31.600	32.350	31.108	63,779
2025-01-29	31.650	32.300	31.400	31.550	30.339	181,270
2025-01-28	32.000	32.050	31.500	31.950	30.723	397,278
2025-01-27	31.450	32.400	31.000	31.950	30.723	193,165
2025-01-24	31.300	31.800	31.100	31.350	30.146	88,280
2025-01-23	30.950	31.350	30.700	31.350	30.146	135,778
2025-01-22	31.200	31.350	30.800	30.950	29.762	224,415
2025-01-21	30.900	31.350	30.750	31.250	30.050	81,548
2025-01-20	31.450	31.450	30.850	30.950	29.762	74,846
2025-01-17	31.050	31.550	31.000	31.350	30.146	69,723
2025-01-16	31.000	31.150	30.700	30.950	29.762	91,658
2025-01-15	30.650	31.250	30.400	30.800	29.618	95,065
2025-01-14	29.750	30.300	29.750	30.300	29.137	152,321
2025-01-13	30.000	30.250	29.650	29.750	28.608	171,578
2025-01-10	30.650	30.800	30.000	30.150	28.993	104,246
2025-01-09	30.350	30.750	30.150	30.700	29.521	157,368
2025-01-08	30.900	31.300	30.250	30.300	29.137	128,407
2025-01-07	32.250	32.400	30.850	30.900	29.714	167,843
2025-01-03	32.900	33.150	32.150	32.200	30.964	72,066
2025-01-02	32.650	33.100	32.400	32.950	31.685	111,379
2024-12-30	32.700	32.900	32.500	32.750	31.493	64,651
2024-12-27	32.200	32.700	32.100	32.650	31.397	163,709
2024-12-23	32.700	32.800	32.150	32.150	30.916	115,976
2024-12-20	31.750	32.700	31.550	32.700	31.445	337,327
2024-12-19	32.400	32.650	31.550	31.800	30.579	172,435
2024-12-18	32.600	33.050	32.600	32.900	31.637	124,943
2024-12-17	33.300	33.500	32.300	32.600	31.349	355,376
2024-12-16	32.350	33.350	32.350	33.100	31.829	780,822
2024-12-13	32.750	32.900	32.300	32.400	31.156	122,952
2024-12-12	32.150	32.900	32.100	32.750	31.493	271,750
2024-12-11	31.550	32.100	31.400	31.850	30.627	278,563
2024-12-10	31.000	31.700	30.950	31.550	30.339	120,553
2024-12-09	31.800	32.050	31.250	31.500	30.291	128,837
2024-12-06	31.500	31.950	31.400	31.900	30.675	82,866
2024-12-05	32.000	32.000	31.300	31.400	30.195	55,010
2024-12-04	31.600	32.100	31.600	31.850	30.627	293,055
2024-12-03	32.000	32.200	31.600	31.650	30.435	131,675
2024-12-02	31.650	32.150	31.300	32.000	30.772	106,714
2024-11-29	31.400	32.050	31.350	32.050	30.820	507,337
2024-11-28	31.500	31.550	31.300	31.500	30.291	71,838
2024-11-27	30.700	31.600	30.700	31.500	30.291	127,820
2024-11-26	31.000	31.350	30.750	30.850	29.666	53,401
2024-11-25	31.500	31.750	31.200	31.500	30.291	122,473
2024-11-22	30.600	31.550	30.500	31.300	30.098	314,404
2024-11-21	30.750	30.800	30.350	30.600	29.425	303,672
2024-11-20	31.450	31.600	30.750	30.800	29.618	138,910
2024-11-19	31.450	31.750	30.950	31.400	30.195	176,591
2024-11-18	32.350	32.350	31.450	31.450	30.243	164,988
2024-11-15	32.750	32.750	32.250	32.350	31.108	98,871

← NewerPage 8 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.