Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.140	20.300	19.140	20.150	15.766	150,620
2022-07-05	19.060	19.380	18.660	19.120	14.960	101,292
2022-07-04	19.480	19.480	18.380	18.680	14.615	239,422
2022-07-01	19.200	19.860	18.420	19.460	14.834	559,499
2022-06-30	23.050	23.350	18.700	19.200	14.636	623,753
2022-06-29	24.450	24.500	22.800	23.050	17.571	261,154
2022-06-28	24.450	24.600	24.200	24.600	18.753	143,425
2022-06-27	24.550	24.950	24.100	24.200	18.448	121,254
2022-06-23	24.650	25.350	23.500	24.450	18.638	410,972
2022-06-22	25.500	25.850	24.400	24.650	18.791	210,057
2022-06-21	26.750	26.750	25.500	25.500	19.439	179,140
2022-06-20	27.000	27.450	26.750	26.850	20.468	60,221
2022-06-17	27.150	27.150	26.650	26.950	20.544	147,821
2022-06-16	27.600	27.850	26.900	27.200	20.735	126,836
2022-06-15	27.050	27.850	27.050	27.600	21.040	99,785
2022-06-14	28.400	28.400	26.900	27.350	20.849	144,514
2022-06-13	28.500	28.750	27.900	28.300	21.573	120,396
2022-06-10	29.000	29.000	28.750	28.750	21.916	47,251
2022-06-09	28.900	29.000	28.750	29.000	22.107	48,427
2022-06-08	28.950	28.950	28.650	28.900	22.031	100,291
2022-06-07	28.950	29.000	28.800	28.900	22.031	65,014
2022-06-03	29.000	29.000	28.850	29.000	22.107	56,803
2022-06-02	28.950	29.000	28.900	29.000	22.107	91,922
2022-06-01	29.100	29.150	28.900	28.900	22.031	471,156
2022-05-31	29.000	29.100	28.850	28.900	22.031	182,327
2022-05-30	29.100	29.100	28.950	29.000	22.107	199,321
2022-05-27	29.000	29.150	28.900	29.000	22.107	147,185
2022-05-25	29.200	29.200	28.900	29.000	22.107	50,089
2022-05-24	29.150	29.300	28.950	28.950	22.069	84,678
2022-05-23	29.400	29.400	29.050	29.100	22.183	67,458
2022-05-20	29.300	29.450	29.000	29.200	22.259	147,783
2022-05-19	29.300	29.400	29.100	29.300	22.336	22,366
2022-05-18	29.550	29.650	29.250	29.300	22.336	62,025
2022-05-17	29.600	29.600	29.350	29.550	22.526	105,009
2022-05-16	29.650	29.750	29.400	29.400	22.412	47,595
2022-05-13	29.650	29.750	29.500	29.550	22.526	75,766
2022-05-12	29.750	29.750	28.950	29.500	22.488	94,253
2022-05-11	29.650	29.900	29.600	29.750	22.679	88,184
2022-05-10	30.000	30.050	29.550	29.600	22.564	103,451
2022-05-09	30.150	30.150	29.800	30.000	22.869	77,600
2022-05-06	30.300	30.300	30.000	30.150	22.984	96,600
2022-05-05	30.550	30.650	30.250	30.250	23.060	76,774
2022-05-04	30.400	30.600	30.300	30.500	23.250	46,610
2022-05-03	30.700	30.700	30.300	30.400	23.174	55,396
2022-05-02	30.850	30.900	30.400	30.700	23.403	78,197
2022-04-29	30.850	31.100	30.600	30.800	23.479	105,928
2022-04-28	30.850	30.850	30.600	30.600	23.327	55,933
2022-04-27	30.600	30.800	30.550	30.700	23.403	68,465
2022-04-26	30.550	30.800	30.300	30.700	23.403	66,854
2022-04-25	30.600	30.600	30.000	30.500	23.250	84,003
2022-04-22	30.950	31.000	30.550	30.800	23.479	94,607
2022-04-21	31.000	31.200	31.000	31.000	23.631	79,768
2022-04-20	31.150	31.250	30.850	31.000	23.631	63,234
2022-04-19	31.400	31.550	31.050	31.150	23.746	63,437
2022-04-14	31.550	31.600	31.250	31.400	23.936	46,290
2022-04-13	31.800	31.900	31.450	31.500	24.013	102,171
2022-04-12	31.750	31.750	31.300	31.500	24.013	88,245
2022-04-11	31.800	31.800	31.450	31.500	24.013	48,990
2022-04-08	32.000	32.150	31.750	31.800	24.241	211,789
2022-04-07	32.200	32.200	31.900	32.000	24.394	39,955

← NewerPage 19 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.