Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.400	19.740	18.860	18.980	15.591	131,821
2023-03-16	19.540	19.580	19.260	19.380	15.919	72,041
2023-03-15	20.200	20.250	19.320	19.520	16.034	155,726
2023-03-14	20.050	20.350	19.980	20.300	16.675	72,426
2023-03-13	20.000	20.350	19.500	20.300	16.675	83,723
2023-03-10	20.850	20.850	19.860	20.300	16.675	105,385
2023-03-09	20.600	20.750	20.300	20.750	17.045	29,901
2023-03-08	21.050	21.350	20.400	20.600	16.922	75,252
2023-03-07	21.800	21.950	21.000	21.050	17.291	62,280
2023-03-06	21.800	22.000	21.600	21.750	17.866	13,931
2023-03-03	21.350	21.750	21.000	21.750	17.866	24,843
2023-03-02	21.050	21.400	20.800	21.350	17.538	15,002
2023-03-01	22.300	22.300	20.950	21.000	17.250	61,828
2023-02-28	21.900	22.300	21.600	21.700	17.825	40,188
2023-02-27	20.700	22.150	20.500	21.950	18.030	133,799
2023-02-24	20.000	21.000	19.640	20.900	17.168	113,047
2023-02-23	20.000	20.050	19.780	19.980	16.412	52,063
2023-02-22	20.000	20.100	19.880	20.000	16.429	38,235
2023-02-21	20.100	20.150	19.820	20.000	16.429	68,104
2023-02-20	20.200	20.300	20.050	20.100	16.511	39,848
2023-02-17	20.150	20.400	19.960	20.200	16.593	78,351
2023-02-16	20.150	20.400	19.800	19.960	16.396	65,307
2023-02-15	20.450	20.450	19.900	20.200	16.593	51,041
2023-02-14	20.300	20.600	20.100	20.450	16.798	34,260
2023-02-13	20.050	20.300	19.900	20.300	16.675	76,702
2023-02-10	20.500	20.500	19.960	20.150	16.552	108,368
2023-02-09	21.350	21.350	20.000	20.600	16.922	111,250
2023-02-08	21.500	21.500	21.050	21.350	17.538	10,919
2023-02-07	21.000	21.200	20.850	21.050	17.291	55,696
2023-02-06	21.700	21.700	20.950	21.000	17.250	80,486
2023-02-03	21.700	21.950	21.450	21.700	17.825	89,809
2023-02-02	21.950	21.950	21.400	21.700	17.825	154,300
2023-02-01	21.950	21.950	21.400	21.950	18.030	70,657
2023-01-31	21.900	21.950	21.500	21.950	18.030	35,980
2023-01-30	21.950	22.000	21.750	21.850	17.948	23,254
2023-01-27	22.100	22.100	21.800	21.850	17.948	33,005
2023-01-26	22.100	22.200	21.750	21.900	17.989	27,365
2023-01-25	22.000	22.500	22.000	22.150	18.195	14,673
2023-01-24	22.000	22.500	21.900	22.000	18.072	35,904
2023-01-23	22.200	22.200	21.800	22.100	18.154	43,222
2023-01-20	22.350	22.550	21.950	22.000	18.072	30,248
2023-01-19	22.900	22.900	21.750	22.350	18.359	59,326
2023-01-18	23.000	23.200	22.750	22.900	18.811	31,373
2023-01-17	23.100	23.100	22.550	23.000	18.893	56,809
2023-01-16	22.050	23.150	22.000	22.950	18.852	81,571
2023-01-13	22.000	22.100	21.800	22.050	18.113	31,237
2023-01-12	22.300	22.850	21.800	22.000	18.072	94,770
2023-01-11	22.000	22.300	21.850	22.300	18.318	47,537
2023-01-10	21.150	22.150	20.750	22.000	18.072	55,915
2023-01-09	20.500	21.450	20.500	21.150	17.373	77,001
2023-01-05	20.400	20.550	20.300	20.500	16.839	91,116
2023-01-04	20.000	20.500	20.000	20.350	16.716	119,188
2023-01-03	20.300	20.700	20.000	20.500	16.429	108,357
2023-01-02	20.000	20.350	20.000	20.200	16.188	39,629
2022-12-30	19.420	20.000	19.380	20.000	16.028	62,745
2022-12-29	19.160	19.500	19.020	19.420	15.563	57,331
2022-12-28	19.100	19.180	19.020	19.180	15.371	47,886
2022-12-27	19.060	19.200	18.900	19.100	15.307	105,901
2022-12-23	19.420	19.420	18.960	19.060	15.275	60,911
2022-12-22	19.280	19.560	18.980	19.440	15.579	56,494

← NewerPage 16 of 21 · 1,257 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.