Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.000	19.300	18.980	19.280	15.451	69,956
2022-12-20	19.060	19.140	18.880	19.000	15.227	49,118
2022-12-19	18.740	19.300	18.720	19.060	15.275	150,742
2022-12-16	19.000	19.000	18.680	18.740	15.018	174,450
2022-12-15	18.980	19.000	18.800	19.000	15.227	90,496
2022-12-14	19.200	19.280	18.860	18.940	15.179	175,028
2022-12-13	19.200	19.300	18.920	19.180	15.371	231,456
2022-12-12	19.200	19.380	19.120	19.200	15.387	135,475
2022-12-09	19.100	19.240	19.100	19.120	15.323	36,689
2022-12-08	19.200	19.220	19.000	19.080	15.291	81,597
2022-12-07	19.280	19.320	18.980	19.000	15.227	237,688
2022-12-06	19.000	19.300	18.940	19.300	15.467	128,764
2022-12-05	19.100	19.200	18.960	19.000	15.227	122,168
2022-12-02	19.000	19.180	18.960	19.100	15.307	56,855
2022-12-01	19.200	19.260	18.820	18.980	15.211	170,162
2022-11-30	19.380	19.400	19.000	19.200	15.387	104,404
2022-11-29	19.440	19.440	19.120	19.360	15.515	49,403
2022-11-28	19.540	19.580	19.300	19.440	15.579	92,290
2022-11-25	19.440	19.700	19.120	19.660	15.756	97,809
2022-11-24	19.480	19.540	19.300	19.460	15.595	80,942
2022-11-23	19.500	19.680	19.380	19.560	15.675	42,796
2022-11-22	19.380	19.580	19.180	19.380	15.531	115,281
2022-11-21	19.440	19.860	19.220	19.380	15.531	30,669
2022-11-18	19.240	19.820	19.020	19.500	15.627	112,417
2022-11-17	19.040	19.540	19.020	19.020	15.243	45,470
2022-11-16	19.020	19.500	18.820	19.040	15.259	144,251
2022-11-15	19.700	19.700	18.900	19.000	15.227	93,692
2022-11-14	20.000	20.100	19.380	19.400	15.547	175,015
2022-11-11	20.800	21.250	19.960	20.000	16.028	183,122
2022-11-10	20.050	20.600	19.800	20.600	16.509	92,294
2022-11-09	20.300	20.350	19.920	20.000	16.028	77,737
2022-11-08	20.350	20.450	20.200	20.300	16.268	72,816
2022-11-07	20.400	20.450	20.100	20.250	16.228	84,098
2022-11-04	20.600	20.600	20.200	20.200	16.188	41,579
2022-11-03	20.300	20.500	20.100	20.200	16.188	76,371
2022-11-02	20.350	20.350	20.100	20.300	16.268	29,208
2022-11-01	20.300	20.850	20.100	20.250	16.228	90,158
2022-10-31	20.400	20.500	20.000	20.300	16.268	49,177
2022-10-28	20.100	20.400	19.800	20.400	16.349	48,449
2022-10-27	19.980	20.800	19.800	20.150	16.148	68,267
2022-10-26	19.900	19.900	19.440	19.720	15.804	56,762
2022-10-25	19.280	19.440	19.200	19.440	15.579	86,307
2022-10-24	19.440	19.440	19.080	19.220	15.403	76,186
2022-10-21	19.800	19.800	19.400	19.460	15.595	43,811
2022-10-20	19.520	19.900	19.500	19.680	15.772	33,678
2022-10-19	20.300	21.000	19.520	19.600	15.707	144,973
2022-10-18	19.920	20.300	19.920	20.300	16.268	64,220
2022-10-17	19.900	19.920	19.760	19.920	15.964	51,591
2022-10-14	19.880	20.150	19.820	19.920	15.964	108,085
2022-10-13	20.050	20.050	19.760	19.880	15.932	23,544
2022-10-12	20.050	20.050	19.900	19.960	15.996	25,518
2022-10-11	20.100	20.350	19.800	20.050	16.068	68,613
2022-10-10	20.150	20.150	19.800	19.900	15.948	50,580
2022-10-07	20.800	21.000	20.000	20.150	16.148	107,379
2022-10-06	20.950	21.150	20.500	20.600	16.509	81,874
2022-10-05	21.000	21.200	20.400	20.950	16.789	58,386
2022-10-04	20.500	21.100	20.250	21.000	16.829	66,657
2022-10-03	21.200	21.350	20.600	21.100	16.509	38,931
2022-09-30	21.000	21.300	20.850	21.200	16.587	66,078
2022-09-29	21.300	21.300	20.500	20.600	16.118	73,296

← NewerPage 17 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.