Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.000	11.740	11.000	11.400	11.400	50,707
2024-05-27	10.740	11.220	10.700	11.000	11.000	43,670
2024-05-24	10.700	10.800	10.260	10.760	10.760	36,016
2024-05-23	10.900	10.900	10.640	10.700	10.700	30,754
2024-05-22	11.200	11.200	10.580	10.900	10.900	61,356
2024-05-21	11.880	11.880	10.980	11.000	11.000	57,806
2024-05-20	12.040	12.160	11.600	11.920	11.920	112,777
2024-05-17	12.280	12.280	11.840	12.040	12.040	26,572
2024-05-16	12.140	12.420	11.800	11.820	11.820	259,570
2024-05-15	11.800	12.160	11.800	12.060	12.060	61,241
2024-05-14	11.860	11.900	11.420	11.800	11.800	76,275
2024-05-13	11.620	11.900	11.560	11.860	11.860	158,871
2024-05-10	11.000	11.900	10.420	11.460	11.460	133,983
2024-05-08	9.300	11.000	9.160	11.000	11.000	314,137
2024-05-07	9.000	9.330	9.000	9.300	9.300	104,636
2024-05-06	8.600	9.110	8.540	9.000	9.000	107,988
2024-05-03	8.480	8.800	8.470	8.620	8.620	101,105
2024-05-02	8.450	8.810	8.400	8.460	8.460	92,471
2024-04-30	8.540	8.850	8.350	8.520	8.520	142,947
2024-04-29	9.250	9.250	8.500	8.520	8.520	256,653
2024-04-26	9.300	9.690	8.900	9.180	9.180	206,674
2024-04-25	9.730	9.730	9.300	9.300	9.300	59,353
2024-04-24	8.780	9.750	8.780	9.730	9.730	168,203
2024-04-23	8.370	8.780	8.370	8.740	8.740	35,318
2024-04-22	8.530	8.660	8.340	8.600	8.600	48,696
2024-04-19	8.650	8.650	8.390	8.530	8.530	31,461
2024-04-18	8.450	8.660	8.450	8.560	8.560	122,193
2024-04-17	8.740	8.820	8.600	8.630	8.630	42,317
2024-04-16	8.900	9.060	8.700	8.740	8.740	91,897
2024-04-15	8.830	9.090	8.830	8.900	8.900	59,734
2024-04-12	9.000	9.000	8.780	8.860	8.860	36,908
2024-04-11	9.000	9.040	8.700	8.700	8.700	51,706
2024-04-10	8.630	9.000	8.610	8.840	8.840	88,625
2024-04-09	8.730	8.900	8.630	8.630	8.630	71,017
2024-04-08	8.600	8.750	8.530	8.730	8.730	69,202
2024-04-05	8.760	8.900	8.570	8.670	8.670	89,268
2024-04-04	8.900	8.900	8.420	8.680	8.680	102,635
2024-04-03	9.110	9.250	9.060	9.090	8.590	104,323
2024-04-02	9.010	9.200	8.530	9.120	8.618	63,360
2024-03-28	8.730	9.240	8.700	9.000	8.505	40,838
2024-03-27	8.100	8.800	8.100	8.750	8.269	98,205
2024-03-26	8.360	8.400	8.010	8.100	7.655	354,598
2024-03-25	8.500	8.500	8.160	8.380	7.919	182,836
2024-03-22	8.710	8.730	8.190	8.500	8.033	227,862
2024-03-21	9.000	9.070	8.590	8.700	8.222	120,276
2024-03-20	9.100	9.100	8.610	8.970	8.477	103,325
2024-03-19	9.270	9.270	8.800	9.150	8.647	51,868
2024-03-18	9.200	9.330	9.050	9.270	8.760	38,363
2024-03-15	9.240	9.380	9.040	9.200	8.694	49,708
2024-03-14	9.310	9.400	8.950	9.240	8.732	175,507
2024-03-13	9.270	9.350	9.180	9.310	8.798	36,784
2024-03-12	9.440	9.440	9.090	9.270	8.760	48,248
2024-03-11	9.200	9.350	9.000	9.320	8.807	60,786
2024-03-08	9.060	9.460	9.060	9.250	8.741	74,618
2024-03-07	9.280	9.500	8.900	9.020	8.524	94,957
2024-03-06	9.200	9.700	8.950	9.280	8.770	72,956
2024-03-05	9.440	9.440	8.800	9.200	8.694	117,922
2024-03-04	8.800	9.500	7.700	9.440	8.921	362,701
2024-03-01	9.560	9.670	8.750	8.890	8.401	257,067
2024-02-29	8.900	9.560	8.610	9.520	8.996	284,227

← NewerPage 11 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.