Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.320	13.580	13.080	13.280	11.173	29,845
2023-06-15	13.400	13.620	12.440	13.320	11.207	43,997
2023-06-14	12.640	12.980	12.320	12.640	10.635	79,442
2023-06-13	13.360	13.460	12.500	12.800	10.770	84,534
2023-06-12	13.700	13.920	13.000	13.360	11.241	43,293
2023-06-09	13.160	13.900	12.880	13.740	11.560	40,683
2023-06-08	13.740	13.740	12.800	13.160	11.072	44,725
2023-06-07	12.420	14.100	12.080	13.140	11.056	147,593
2023-06-05	11.700	12.460	11.700	12.420	10.450	111,841
2023-06-02	11.400	11.700	11.000	11.500	9.676	89,214
2023-06-01	12.000	12.000	11.060	11.360	9.558	137,782
2023-05-31	12.280	12.400	11.180	11.700	9.844	223,106
2023-05-30	13.200	13.220	12.300	12.400	10.433	69,895
2023-05-29	12.940	13.360	12.920	13.200	11.106	57,437
2023-05-26	12.300	13.100	12.220	12.900	10.854	79,665
2023-05-25	12.360	12.460	12.180	12.300	10.349	39,587
2023-05-24	12.840	12.840	12.360	12.440	10.467	65,769
2023-05-23	12.480	12.900	12.200	12.840	10.803	34,697
2023-05-22	12.440	12.680	12.080	12.480	10.500	106,277
2023-05-19	12.500	12.660	12.180	12.440	10.467	61,541
2023-05-17	12.600	12.720	12.300	12.380	10.416	69,347
2023-05-16	12.000	12.780	11.800	12.500	10.517	137,294
2023-05-15	11.700	12.140	11.680	11.980	10.080	130,579
2023-05-12	12.440	12.700	11.620	11.700	9.844	234,821
2023-05-11	12.500	12.760	12.100	12.400	10.433	160,314
2023-05-10	12.240	12.700	11.720	12.000	10.096	212,902
2023-05-09	12.000	12.140	10.200	11.940	10.046	998,042
2023-05-08	13.420	14.000	11.960	12.000	10.096	464,291
2023-05-05	11.920	13.420	11.920	13.200	11.106	165,086
2023-05-04	12.900	12.900	11.900	11.920	10.029	367,886
2023-05-03	13.700	13.760	12.480	12.960	10.904	503,442
2023-05-02	15.520	15.680	13.560	13.780	11.594	389,152
2023-04-28	16.100	16.200	14.980	15.440	12.991	339,604
2023-04-27	15.900	16.460	15.760	16.200	13.630	155,050
2023-04-26	16.320	16.320	15.520	16.100	13.546	154,784
2023-04-25	17.460	17.460	14.800	16.360	13.765	695,379
2023-04-24	17.980	17.980	16.980	17.960	15.111	61,023
2023-04-21	17.760	18.180	17.600	17.940	15.094	87,919
2023-04-20	18.800	18.800	17.520	17.760	14.943	252,780
2023-04-19	18.860	18.860	18.380	18.680	15.717	48,421
2023-04-18	18.640	18.980	18.500	18.680	15.717	31,258
2023-04-17	19.080	19.080	18.480	18.680	15.717	117,597
2023-04-14	18.920	19.260	18.660	19.100	16.070	132,047
2023-04-13	20.100	20.150	18.660	18.960	15.952	307,087
2023-04-12	19.900	20.450	19.820	20.400	17.164	49,116
2023-04-11	20.000	20.250	19.700	19.920	16.760	29,285
2023-04-06	19.900	20.050	19.700	19.980	16.811	23,758
2023-04-05	20.350	20.400	19.580	19.900	16.743	58,664
2023-04-04	20.500	20.650	20.000	20.300	17.080	60,109
2023-04-03	20.800	21.200	20.450	21.100	17.332	57,715
2023-03-31	20.300	20.900	20.300	20.800	17.086	55,928
2023-03-30	19.980	20.400	19.920	20.300	16.675	23,260
2023-03-29	19.660	19.980	19.580	19.980	16.412	22,403
2023-03-28	19.880	19.880	19.420	19.660	16.149	27,211
2023-03-27	19.680	19.720	19.200	19.640	16.133	58,177
2023-03-24	19.900	19.900	18.760	19.720	16.199	32,972
2023-03-23	19.040	19.240	19.000	19.180	15.755	19,742
2023-03-22	19.460	19.460	18.860	18.940	15.558	52,120
2023-03-21	19.340	19.480	19.140	19.460	15.985	20,463
2023-03-20	18.880	19.000	18.200	18.980	15.591	92,464

← NewerPage 15 of 22 · 1,262 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.