Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.900	20.950	20.350	20.950	16.391	41,494
2022-09-27	21.000	21.150	20.700	20.950	16.391	76,568
2022-09-26	21.350	21.350	20.950	21.150	16.548	48,567
2022-09-23	21.750	21.850	20.750	21.150	16.548	51,682
2022-09-22	21.550	22.000	21.500	21.750	17.017	36,021
2022-09-21	21.050	21.700	20.900	21.550	16.861	52,621
2022-09-20	22.200	22.200	20.700	21.300	16.665	131,587
2022-09-19	22.150	22.350	21.850	22.250	17.409	30,787
2022-09-16	22.100	22.200	22.000	22.100	17.291	44,669
2022-09-15	22.550	22.600	22.050	22.100	17.291	49,217
2022-09-14	22.300	22.750	22.000	22.600	17.682	69,189
2022-09-13	22.300	22.450	22.000	22.300	17.448	75,111
2022-09-12	22.700	22.800	21.850	22.300	17.448	77,935
2022-09-09	22.650	22.850	22.450	22.650	17.722	53,702
2022-09-08	22.250	22.800	22.150	22.550	17.643	44,977
2022-09-07	22.350	22.550	22.100	22.200	17.369	27,998
2022-09-06	22.800	23.000	22.250	22.300	17.448	50,370
2022-09-05	22.800	22.800	22.400	22.800	17.839	44,963
2022-09-02	22.300	22.950	22.250	22.950	17.956	64,054
2022-09-01	22.950	22.950	22.100	22.150	17.330	56,478
2022-08-31	22.700	23.000	22.650	22.700	17.761	128,743
2022-08-30	22.850	23.250	22.500	22.650	17.722	62,399
2022-08-29	23.000	23.300	22.750	23.050	18.035	60,148
2022-08-26	23.400	23.900	23.000	23.100	18.074	136,145
2022-08-25	24.000	24.000	22.800	23.100	18.074	124,008
2022-08-24	24.000	24.150	23.250	23.750	18.582	70,090
2022-08-23	24.300	24.350	24.050	24.050	18.817	53,632
2022-08-22	25.150	25.250	24.100	24.300	19.013	58,499
2022-08-19	25.200	25.350	24.850	25.150	19.678	82,424
2022-08-18	25.200	25.600	24.900	25.200	19.717	95,637
2022-08-17	26.000	26.250	25.100	25.200	19.717	60,640
2022-08-16	26.000	26.200	25.300	25.750	20.147	43,898
2022-08-15	26.450	26.450	25.250	26.000	20.343	44,324
2022-08-12	25.950	26.300	25.600	26.200	20.499	23,281
2022-08-11	25.950	26.300	25.750	26.300	20.577	23,652
2022-08-10	25.150	26.250	24.800	26.000	20.343	87,884
2022-08-09	25.050	25.800	24.700	25.150	19.678	54,833
2022-08-08	24.950	25.350	24.600	24.750	19.365	55,457
2022-08-05	25.250	25.450	24.400	24.900	19.482	64,419
2022-08-04	25.500	25.500	24.800	25.150	19.678	67,662
2022-08-03	25.550	25.850	25.000	25.200	19.717	133,540
2022-08-02	25.550	25.650	25.150	25.550	19.991	97,938
2022-08-01	25.950	26.000	25.250	25.550	19.991	165,784
2022-07-29	25.950	26.150	25.900	26.150	20.460	28,215
2022-07-28	25.900	26.200	25.800	26.000	20.343	12,329
2022-07-27	26.000	26.100	25.750	25.900	20.264	45,409
2022-07-26	26.000	26.100	25.450	25.900	20.264	94,409
2022-07-25	25.350	26.200	25.350	26.000	20.343	57,712
2022-07-22	24.950	25.400	24.450	25.350	19.834	70,726
2022-07-21	24.950	25.150	24.600	24.750	19.365	46,318
2022-07-20	24.050	24.950	24.050	24.900	19.482	57,696
2022-07-19	23.650	24.500	23.450	24.450	19.130	51,861
2022-07-18	21.900	24.000	21.900	23.650	18.504	132,186
2022-07-15	21.950	21.950	21.350	21.900	17.135	39,930
2022-07-14	21.800	22.000	21.300	21.400	16.744	41,742
2022-07-13	21.400	22.000	21.250	21.950	17.174	63,416
2022-07-12	21.500	21.500	21.050	21.100	16.509	83,793
2022-07-11	20.500	21.600	20.300	21.350	16.704	99,926
2022-07-08	20.300	20.500	19.900	20.500	16.039	81,047
2022-07-07	20.000	20.500	19.900	20.100	15.726	192,663

← NewerPage 18 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.