HEBA Fastighets AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.000	33.200	32.500	32.950	31.685	125,787
2024-11-13	32.800	33.000	32.300	32.700	31.445	137,456
2024-11-12	33.500	33.500	32.800	32.800	31.541	96,548
2024-11-11	33.800	34.250	33.350	33.350	32.070	164,593
2024-11-08	33.000	34.000	33.000	33.850	32.551	131,633
2024-11-07	31.900	33.250	31.900	33.000	31.733	364,724
2024-11-06	32.200	32.750	31.650	31.650	30.435	287,454
2024-11-05	32.650	32.700	32.200	32.300	31.060	133,056
2024-11-04	33.450	33.450	32.600	32.600	31.349	140,850
2024-11-01	32.700	33.050	32.650	33.000	31.733	86,853
2024-10-31	33.550	33.550	32.600	32.700	31.445	199,514
2024-10-30	33.650	34.150	33.150	33.550	32.262	517,422
2024-10-29	34.100	34.300	33.650	33.650	32.358	103,628
2024-10-28	33.350	34.250	33.200	34.100	32.791	443,777
2024-10-25	33.100	33.600	33.000	33.250	31.974	1,267,356
2024-10-24	33.500	33.550	33.050	33.100	31.829	241,894
2024-10-23	33.800	33.800	33.150	33.300	32.022	272,407
2024-10-22	33.800	33.950	33.250	33.750	32.454	312,456
2024-10-21	34.950	35.300	34.100	34.100	32.791	240,325
2024-10-18	35.150	35.500	34.900	35.000	33.656	104,022
2024-10-17	35.650	35.750	35.150	35.150	33.801	140,706
2024-10-16	36.250	36.250	35.450	35.550	34.185	478,604
2024-10-15	36.300	36.300	35.400	35.750	34.378	175,543
2024-10-14	36.300	36.500	35.650	36.100	34.714	212,980
2024-10-11	35.650	36.500	35.500	36.300	34.906	327,142
2024-10-10	37.000	37.100	35.600	35.600	34.233	1,162,153
2024-10-09	36.650	37.150	36.650	36.850	35.435	681,077
2024-10-08	36.650	36.900	36.450	36.650	35.243	290,821
2024-10-07	37.150	37.250	36.500	36.650	35.243	221,546
2024-10-04	37.250	37.700	37.000	37.150	35.724	633,796
2024-10-03	37.100	37.600	36.850	37.250	35.820	97,587
2024-10-02	38.350	38.350	37.500	37.550	36.108	227,522
2024-10-01	37.400	38.350	37.250	38.050	36.589	359,008
2024-09-30	37.850	37.850	36.200	37.150	35.724	1,249,622
2024-09-27	36.500	36.650	35.850	36.450	35.051	496,575
2024-09-26	35.350	36.350	35.350	35.900	34.522	634,537
2024-09-25	35.500	35.700	34.950	35.250	33.897	556,525
2024-09-24	36.000	36.000	35.350	35.450	34.089	3,572,661
2024-09-23	35.450	36.000	35.300	35.700	34.329	498,248
2024-09-20	34.750	35.500	34.750	35.400	34.041	517,642
2024-09-19	34.100	35.000	34.100	34.850	33.512	1,742,753
2024-09-18	34.150	34.150	33.800	34.100	32.791	137,548
2024-09-17	34.050	34.450	33.550	34.150	32.839	643,032
2024-09-16	34.550	34.550	34.000	34.000	32.695	946,789
2024-09-13	34.400	34.750	34.150	34.600	33.272	172,542
2024-09-12	34.000	34.900	34.000	34.500	33.176	154,905
2024-09-11	34.450	34.900	33.950	34.100	32.791	45,800
2024-09-10	34.000	34.700	33.950	34.500	33.176	68,876
2024-09-09	33.850	34.350	33.450	33.550	32.262	64,997
2024-09-06	33.950	34.350	33.650	33.850	32.551	68,642
2024-09-05	32.850	34.150	32.700	33.900	32.599	242,464
2024-09-04	32.400	33.200	32.100	32.850	31.589	53,871
2024-09-03	33.050	33.150	32.250	32.400	31.156	102,374
2024-09-02	32.450	33.000	32.450	32.900	31.637	153,294
2024-08-30	32.900	33.250	32.850	32.900	31.637	65,389
2024-08-29	33.050	33.300	32.800	32.850	31.589	33,623
2024-08-28	34.000	34.000	33.100	33.100	31.829	51,663
2024-08-27	34.000	34.100	33.200	33.450	32.166	66,819
2024-08-26	34.200	34.400	33.700	33.950	32.647	101,178
2024-08-23	33.750	34.200	33.700	34.000	32.695	164,708

← NewerPage 9 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.