Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.920	13.240	12.920	13.120	11.974	49,205
2023-11-30	11.960	13.260	11.960	12.900	11.773	160,145
2023-11-29	11.580	12.400	11.580	11.880	10.842	164,437
2023-11-28	10.960	11.760	10.960	11.580	10.568	99,585
2023-11-27	10.860	11.160	10.740	11.080	10.112	88,597
2023-11-24	10.560	10.880	10.560	10.740	9.802	87,510
2023-11-23	10.560	11.420	10.540	10.580	9.656	278,205
2023-11-22	10.300	10.560	10.300	10.560	9.637	74,918
2023-11-21	10.300	10.300	10.120	10.300	9.400	48,019
2023-11-20	10.480	10.520	10.160	10.300	9.400	81,322
2023-11-17	10.380	10.480	10.160	10.480	9.564	90,850
2023-11-16	10.300	10.440	10.200	10.380	9.473	79,549
2023-11-15	10.540	10.640	9.800	10.300	9.400	378,475
2023-11-14	10.120	10.640	9.920	10.540	9.619	151,848
2023-11-13	10.200	10.800	10.000	10.140	9.254	160,722
2023-11-10	10.700	10.840	10.320	10.380	9.473	94,302
2023-11-09	10.680	11.000	10.500	10.700	9.765	141,141
2023-11-08	10.540	10.660	10.400	10.580	9.656	67,067
2023-11-07	10.400	10.600	10.300	10.540	9.619	33,563
2023-11-06	10.500	10.680	10.320	10.400	9.491	40,390
2023-11-03	10.400	10.580	10.240	10.420	9.510	30,360
2023-11-02	10.260	10.500	9.990	10.400	9.491	91,054
2023-11-01	9.920	10.440	9.800	10.020	9.145	171,756
2023-10-31	9.660	9.930	9.530	9.890	9.026	64,233
2023-10-30	9.990	9.990	9.380	9.670	8.825	90,854
2023-10-27	9.800	10.020	9.670	9.900	9.035	36,195
2023-10-26	10.000	10.060	9.790	9.800	8.944	50,795
2023-10-25	10.320	10.320	9.820	10.000	9.126	61,865
2023-10-24	9.800	10.200	9.780	10.100	9.218	54,279
2023-10-23	9.500	9.760	9.330	9.690	8.843	106,801
2023-10-20	9.990	9.990	9.780	9.950	9.081	120,238
2023-10-19	10.200	10.200	9.850	9.990	9.117	73,116
2023-10-18	10.180	10.220	9.820	10.160	9.272	61,323
2023-10-17	10.040	10.240	10.000	10.180	9.291	23,557
2023-10-16	10.120	10.260	9.920	10.040	9.163	86,166
2023-10-13	10.260	10.320	10.000	10.100	9.218	30,779
2023-10-12	10.200	10.320	10.020	10.200	9.309	25,711
2023-10-11	10.200	10.340	9.910	10.200	9.309	54,936
2023-10-10	10.460	10.640	10.180	10.300	9.400	111,138
2023-10-09	10.340	10.600	10.200	10.460	9.546	33,715
2023-10-06	9.900	10.500	9.600	10.340	9.437	269,007
2023-10-05	10.180	10.260	9.700	9.900	9.035	172,586
2023-10-04	10.600	10.600	9.990	10.180	9.291	176,654
2023-10-03	10.800	11.100	10.660	10.760	9.364	293,235
2023-10-02	10.540	10.880	10.340	10.600	9.224	91,236
2023-09-29	10.400	10.520	10.260	10.460	9.103	39,322
2023-09-28	10.260	10.400	10.200	10.400	9.050	23,888
2023-09-27	10.320	10.340	10.060	10.240	8.911	31,656
2023-09-26	10.260	10.380	10.200	10.320	8.981	152,224
2023-09-25	10.040	10.420	10.040	10.260	8.929	94,309
2023-09-22	10.580	10.580	10.000	10.100	8.789	210,421
2023-09-21	10.400	10.560	10.220	10.420	9.068	120,332
2023-09-20	10.300	10.580	10.220	10.360	9.016	89,325
2023-09-19	10.400	10.760	10.280	10.300	8.963	136,206
2023-09-18	10.700	10.700	10.320	10.400	9.050	124,278
2023-09-15	10.500	10.700	10.300	10.560	9.190	122,973
2023-09-14	10.300	10.600	10.300	10.500	9.137	77,269
2023-09-13	10.520	10.600	10.220	10.300	8.963	77,657
2023-09-12	10.460	10.640	10.240	10.400	9.050	94,745
2023-09-11	10.820	10.840	10.260	10.460	9.103	212,746

← NewerPage 13 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.