Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.820	9.820	8.330	8.900	8.411	817,132
2024-02-27	11.500	11.660	9.110	9.820	9.280	1,204,039
2024-02-26	14.140	14.500	14.140	14.320	13.532	78,782
2024-02-23	13.960	14.240	13.960	14.120	13.343	25,647
2024-02-22	14.180	14.200	13.860	13.940	13.173	65,595
2024-02-21	14.320	14.460	13.960	14.200	13.419	118,186
2024-02-20	14.360	14.440	14.200	14.300	13.513	25,090
2024-02-19	14.200	14.400	14.060	14.360	13.570	43,755
2024-02-16	14.360	14.460	14.020	14.200	13.419	28,094
2024-02-15	14.200	14.480	14.020	14.360	13.570	28,473
2024-02-14	14.300	14.320	13.960	14.200	13.419	22,898
2024-02-13	14.180	14.680	14.120	14.300	13.513	39,987
2024-02-12	13.700	14.340	13.540	14.180	13.400	50,824
2024-02-09	13.700	13.800	13.400	13.700	12.946	52,057
2024-02-08	13.680	13.880	13.400	13.800	13.041	39,861
2024-02-07	12.580	13.760	12.560	13.320	12.587	130,446
2024-02-06	13.160	13.180	12.320	12.520	11.831	88,897
2024-02-05	13.940	14.200	12.700	13.100	12.379	197,805
2024-02-02	14.120	14.220	13.800	13.940	13.173	62,099
2024-02-01	14.180	14.260	13.860	14.120	13.343	26,957
2024-01-31	14.220	14.240	13.960	14.120	13.343	30,931
2024-01-30	13.920	14.240	13.920	14.180	13.400	41,715
2024-01-29	13.920	14.000	13.780	13.920	13.154	37,799
2024-01-26	13.540	13.940	13.540	13.920	13.154	47,668
2024-01-25	13.500	13.620	13.500	13.540	12.795	41,349
2024-01-24	13.280	13.560	13.160	13.400	12.663	43,685
2024-01-23	13.340	13.360	13.080	13.280	12.550	39,883
2024-01-22	13.380	13.620	13.100	13.340	12.606	53,040
2024-01-19	13.520	13.660	13.380	13.380	12.644	18,645
2024-01-18	13.700	13.760	13.420	13.520	12.776	42,696
2024-01-17	13.760	13.780	13.460	13.700	12.946	40,284
2024-01-16	13.520	13.840	13.520	13.760	13.003	44,386
2024-01-15	13.760	13.980	13.640	13.840	13.079	48,842
2024-01-12	13.900	14.000	13.720	13.760	13.003	101,089
2024-01-11	14.680	14.800	13.800	13.900	13.135	280,996
2024-01-10	14.780	14.780	14.480	14.680	13.873	68,978
2024-01-09	14.760	14.840	14.180	14.700	13.891	172,871
2024-01-08	14.840	14.840	14.180	14.600	13.797	82,311
2024-01-05	14.600	14.800	14.600	14.740	13.929	33,475
2024-01-04	14.120	14.660	13.920	14.600	13.797	172,734
2024-01-03	14.800	14.860	14.200	14.600	13.324	197,050
2024-01-02	14.300	14.900	14.280	14.800	13.507	176,140
2023-12-29	13.720	14.640	13.720	14.280	13.032	155,172
2023-12-28	13.980	14.200	13.400	13.660	12.467	224,505
2023-12-27	14.180	14.400	13.800	13.980	12.759	104,738
2023-12-22	13.580	14.180	13.400	14.040	12.813	61,256
2023-12-21	13.880	14.180	12.900	13.600	12.412	152,327
2023-12-20	13.900	14.820	13.400	13.880	12.667	226,880
2023-12-19	14.480	14.960	12.600	13.900	12.686	292,352
2023-12-18	13.980	14.680	13.980	14.480	13.215	108,172
2023-12-15	13.800	14.000	13.520	13.980	12.759	88,985
2023-12-14	14.000	14.140	13.200	13.800	12.594	142,285
2023-12-13	13.160	13.320	13.020	13.320	12.156	41,216
2023-12-12	13.200	13.200	13.020	13.160	12.010	26,523
2023-12-11	13.060	13.160	12.980	13.160	12.010	27,520
2023-12-08	12.920	13.060	12.680	13.060	11.919	53,639
2023-12-07	12.500	12.900	12.500	12.900	11.773	55,634
2023-12-06	12.960	12.960	12.400	12.780	11.663	86,876
2023-12-05	13.040	13.260	12.500	12.960	11.828	96,843
2023-12-04	13.120	13.320	12.840	13.060	11.919	118,632

← NewerPage 12 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.