Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.900	11.240	10.520	10.900	9.485	53,046
2023-09-07	10.520	11.300	10.300	10.900	9.485	151,502
2023-09-06	10.620	10.620	10.200	10.520	9.155	175,999
2023-09-05	11.860	11.860	10.640	10.640	9.259	175,945
2023-09-04	11.000	12.820	11.000	12.000	10.443	130,529
2023-09-01	10.700	11.000	10.500	11.000	9.573	43,278
2023-08-31	10.900	10.900	10.480	10.640	9.259	86,985
2023-08-30	10.580	10.980	10.440	10.800	9.398	103,380
2023-08-29	10.280	10.600	10.280	10.500	9.137	43,420
2023-08-28	10.500	10.620	10.280	10.280	8.946	278,089
2023-08-25	10.460	10.460	10.200	10.280	8.946	110,877
2023-08-24	10.800	10.900	10.360	10.460	9.103	166,591
2023-08-23	11.180	11.180	10.740	10.800	9.398	166,120
2023-08-22	11.420	11.640	11.020	11.200	9.747	56,279
2023-08-21	11.000	11.860	10.800	11.420	9.938	228,744
2023-08-18	12.480	13.000	11.560	11.560	10.060	258,562
2023-08-17	13.280	13.360	12.000	12.000	10.443	221,435
2023-08-16	13.300	13.500	13.100	13.300	11.574	92,379
2023-08-15	13.780	14.000	13.320	13.500	11.748	88,385
2023-08-14	13.800	13.960	13.540	13.800	12.009	16,021
2023-08-11	13.600	13.800	13.480	13.800	12.009	35,393
2023-08-10	13.420	13.840	13.420	13.600	11.835	36,342
2023-08-09	13.200	13.580	13.200	13.420	11.678	34,647
2023-08-08	13.600	13.600	13.000	13.200	11.487	54,363
2023-08-07	13.400	13.600	13.280	13.600	11.835	20,808
2023-08-04	13.680	13.680	13.100	13.500	11.748	15,488
2023-08-03	13.540	13.840	13.100	13.700	11.922	53,553
2023-08-02	13.660	14.000	13.400	13.560	11.800	57,282
2023-08-01	13.520	13.760	13.440	13.660	11.887	13,126
2023-07-31	13.480	13.640	13.320	13.640	11.870	29,636
2023-07-28	13.500	13.660	13.360	13.480	11.731	131,402
2023-07-27	13.980	14.160	13.400	13.500	11.748	162,174
2023-07-26	14.060	14.440	13.740	13.980	12.166	92,091
2023-07-25	13.800	14.480	13.780	14.060	12.235	213,484
2023-07-24	14.160	14.300	14.020	14.300	12.444	18,017
2023-07-21	14.480	14.480	14.060	14.160	12.322	26,425
2023-07-20	14.420	14.500	14.200	14.380	12.514	31,407
2023-07-19	14.160	14.460	14.120	14.420	12.549	28,591
2023-07-18	14.180	14.220	13.760	14.140	12.305	27,896
2023-07-17	13.860	14.260	13.820	14.180	12.340	62,357
2023-07-14	14.040	14.040	13.720	13.860	12.061	42,548
2023-07-13	14.400	14.500	13.740	14.020	12.201	138,145
2023-07-12	14.800	14.800	14.460	14.500	12.618	63,217
2023-07-11	14.620	14.700	14.500	14.700	12.792	18,488
2023-07-10	14.500	14.840	14.500	14.620	12.723	19,772
2023-07-07	14.300	14.620	14.300	14.480	12.601	17,668
2023-07-06	14.920	14.920	14.300	14.300	12.444	32,994
2023-07-05	14.440	14.780	14.200	14.460	12.583	76,554
2023-07-04	14.500	14.600	14.060	14.440	12.566	97,833
2023-07-03	14.880	15.180	14.740	15.080	12.688	124,653
2023-06-30	15.180	15.180	14.800	14.880	12.520	36,595
2023-06-29	14.760	15.120	14.700	14.900	12.536	73,534
2023-06-28	14.780	14.800	14.540	14.760	12.419	50,719
2023-06-27	14.920	15.060	14.120	14.800	12.452	54,825
2023-06-26	14.600	15.100	14.000	14.900	12.536	78,219
2023-06-22	13.800	14.860	13.600	14.600	12.284	219,126
2023-06-21	12.840	13.800	12.840	13.800	11.611	104,560
2023-06-20	13.100	13.500	12.520	12.840	10.803	29,884
2023-06-19	13.800	13.800	12.960	13.020	10.955	29,892
2023-06-16	13.320	13.580	13.080	13.280	11.173	29,845

← NewerPage 14 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.