Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.160	14.260	13.920	14.000	14.000	40,921
2024-08-21	14.360	14.360	13.880	14.160	14.160	25,335
2024-08-20	14.180	14.500	13.800	13.980	13.980	80,488
2024-08-19	13.500	14.260	13.500	14.100	14.100	76,706
2024-08-16	12.840	14.380	12.620	13.500	13.500	220,475
2024-08-15	12.600	12.780	12.400	12.620	12.620	34,201
2024-08-14	12.340	12.840	12.340	12.600	12.600	36,129
2024-08-13	12.400	12.480	12.240	12.300	12.300	21,242
2024-08-12	12.200	12.220	12.060	12.220	12.220	62,870
2024-08-09	12.220	12.520	12.060	12.460	12.460	43,579
2024-08-08	12.520	12.520	11.940	12.220	12.220	92,752
2024-08-07	12.440	12.660	12.280	12.280	12.280	31,791
2024-08-06	11.980	12.760	11.980	12.260	12.260	48,505
2024-08-05	12.680	12.680	11.000	11.980	11.980	161,998
2024-08-02	12.700	12.800	12.400	12.700	12.700	70,209
2024-08-01	12.840	13.000	12.380	12.400	12.400	25,672
2024-07-31	12.380	12.860	12.200	12.620	12.620	48,588
2024-07-30	12.060	12.280	11.860	12.220	12.220	44,678
2024-07-29	11.240	13.160	11.240	12.060	12.060	129,154
2024-07-26	11.000	11.340	10.940	11.240	11.240	63,133
2024-07-25	10.980	11.120	10.900	10.960	10.960	23,146
2024-07-24	10.900	11.040	10.860	11.000	11.000	77,987
2024-07-23	10.840	10.980	10.780	10.940	10.940	49,580
2024-07-22	11.000	11.000	10.760	10.940	10.940	32,819
2024-07-19	11.000	11.000	10.740	11.000	11.000	44,763
2024-07-18	11.020	11.020	10.740	11.020	11.020	51,341
2024-07-17	10.940	11.060	10.860	11.060	11.060	72,545
2024-07-16	11.200	11.200	10.900	10.940	10.940	61,944
2024-07-15	11.080	11.120	10.920	10.940	10.940	41,610
2024-07-12	10.840	11.180	10.820	11.120	11.120	58,549
2024-07-11	10.980	10.980	10.720	10.840	10.840	45,022
2024-07-10	11.080	11.080	10.760	10.820	10.820	61,270
2024-07-09	10.960	11.200	10.800	11.080	11.080	86,221
2024-07-08	11.120	11.140	10.860	10.960	10.960	30,694
2024-07-05	11.020	11.340	10.820	11.120	11.120	34,257
2024-07-04	11.100	11.480	11.000	11.000	11.000	41,373
2024-07-03	11.160	11.180	10.920	11.000	11.000	17,829
2024-07-02	10.820	11.160	10.820	11.080	11.080	32,168
2024-07-01	11.080	11.220	10.700	10.820	10.820	57,019
2024-06-28	11.000	11.000	10.700	10.880	10.880	32,358
2024-06-27	10.820	11.000	10.740	11.000	11.000	45,689
2024-06-26	10.900	10.960	10.800	10.820	10.820	32,600
2024-06-25	11.200	11.200	10.820	10.920	10.920	62,239
2024-06-24	10.880	11.200	10.700	11.200	11.200	52,010
2024-06-20	11.000	11.000	10.520	10.880	10.880	49,385
2024-06-19	10.980	11.000	10.860	10.880	10.880	10,346
2024-06-18	10.780	11.200	10.780	10.960	10.960	18,164
2024-06-17	10.740	11.140	10.500	11.000	11.000	51,650
2024-06-14	10.860	10.880	10.500	10.760	10.760	30,715
2024-06-13	10.880	10.940	10.560	10.860	10.860	33,639
2024-06-12	10.820	10.860	10.360	10.860	10.860	46,777
2024-06-11	10.600	10.600	10.400	10.540	10.540	35,434
2024-06-10	10.840	10.900	10.600	10.600	10.600	18,654
2024-06-07	11.200	11.200	10.700	10.820	10.820	52,414
2024-06-05	11.420	11.420	11.080	11.120	11.120	42,315
2024-06-04	11.280	11.280	11.040	11.180	11.180	26,854
2024-06-03	11.300	11.420	11.120	11.280	11.280	28,627
2024-05-31	11.140	11.440	11.000	11.300	11.300	31,918
2024-05-30	11.280	11.340	10.880	11.200	11.200	51,678
2024-05-29	11.400	11.640	11.180	11.280	11.280	40,998

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-04	0.5000 SEK
2024-01-04	0.5000 SEK
2023-10-04	0.5000 SEK
2023-07-04	0.5000 SEK
2023-04-04	0.5000 SEK
2023-01-04	0.5000 SEK
2022-10-04	0.5000 SEK
2022-07-04	0.5000 SEK
2022-04-04	0.5000 SEK
2022-01-04	0.5000 SEK
2021-10-04	0.5000 SEK
2021-07-02	0.5000 SEK
2021-03-31	5.0000 SEK
2021-01-04	5.0000 SEK
2020-10-02	5.0000 SEK
2020-07-02	5.0000 SEK
2020-04-02	5.0000 SEK
2020-01-02	5.0000 SEK
2019-10-03	5.0000 SEK
2019-07-04	5.0000 SEK
2019-04-04	5.0000 SEK
2019-01-03	5.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.