Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.400	21.700	21.400	21.700	21.700	7,062
2026-07-24	21.300	21.500	21.200	21.300	21.300	19,036
2026-07-23	21.300	21.400	21.200	21.300	21.300	4,551
2026-07-22	21.300	21.500	21.200	21.300	21.300	96,697
2026-07-21	21.200	22.000	21.200	21.300	21.300	116,005
2026-07-20	21.300	21.800	21.300	21.400	21.400	13,646
2026-07-17	21.200	21.400	21.200	21.400	21.400	1,080
2026-07-16	21.400	21.400	21.100	21.200	21.200	27,811
2026-07-15	21.300	21.800	21.300	21.300	21.300	21,390
2026-07-14	21.600	21.700	21.300	21.300	21.300	5,873
2026-07-13	21.800	21.900	21.400	21.600	21.600	13,243
2026-07-10	21.200	21.800	21.100	21.800	21.800	76,220
2026-07-09	21.200	21.400	21.100	21.200	21.200	30,807
2026-07-08	21.500	21.500	21.100	21.400	21.400	24,127
2026-07-07	21.500	21.600	21.400	21.500	21.500	6,937
2026-07-06	21.200	21.500	21.000	21.500	21.500	21,629
2026-07-03	21.500	21.500	21.200	21.200	21.200	32,755
2026-07-02	21.200	21.300	21.100	21.200	21.200	19,123
2026-07-01	21.500	21.800	21.100	21.300	21.300	63,487
2026-06-30	21.100	21.400	21.100	21.100	21.100	22,388
2026-06-29	21.500	21.600	21.100	21.200	21.200	44,921
2026-06-26	21.900	21.900	21.500	21.600	21.600	7,243
2026-06-25	21.800	22.000	21.600	21.800	21.800	5,279
2026-06-24	21.000	22.000	20.900	22.000	22.000	151,639
2026-06-23	21.200	21.400	21.000	21.000	21.000	24,819
2026-06-22	21.100	21.300	21.000	21.100	21.100	93,813
2026-06-18	21.200	21.300	21.000	21.100	21.100	14,811
2026-06-17	21.300	21.300	21.000	21.100	21.100	15,589
2026-06-16	21.200	21.300	21.000	21.100	21.100	53,463
2026-06-15	21.200	21.300	21.100	21.200	21.200	14,784
2026-06-12	21.000	21.400	21.000	21.200	21.200	77,131
2026-06-11	21.000	21.300	21.000	21.000	21.000	7,641
2026-06-10	21.100	21.300	20.900	21.000	21.000	28,012
2026-06-09	21.200	22.000	21.000	21.000	21.000	118,879
2026-06-08	21.700	21.700	21.200	21.300	21.300	38,217
2026-06-05	21.700	22.000	21.700	21.700	21.700	164,863
2026-06-04	21.800	22.000	21.700	21.700	21.700	5,554
2026-06-03	22.000	22.000	21.700	21.700	21.700	8,775
2026-06-02	21.700	22.100	21.700	21.800	21.800	22,897
2026-06-01	21.500	22.000	21.500	21.700	21.700	67,492
2026-05-29	21.900	21.900	21.600	21.600	21.600	3,363
2026-05-28	21.900	21.900	21.400	21.700	21.700	35,105
2026-05-27	21.900	22.000	21.800	21.900	21.900	1,413,769
2026-05-26	21.800	22.000	21.800	22.000	22.000	10,766
2026-05-25	22.100	22.100	21.800	21.800	21.800	9,239
2026-05-22	22.100	22.100	21.900	21.900	21.900	7,628
2026-05-21	21.900	22.200	21.800	22.100	22.100	10,636
2026-05-20	21.900	22.100	21.800	21.900	21.900	638,622
2026-05-19	21.900	22.200	21.800	22.100	22.100	26,090
2026-05-18	21.900	22.200	21.800	22.000	22.000	56,391
2026-05-15	22.100	22.100	21.700	21.800	21.800	44,199
2026-05-13	21.700	22.100	21.700	22.100	22.100	15,911
2026-05-12	21.800	22.000	21.700	21.800	21.800	7,706
2026-05-11	21.900	22.000	21.800	21.900	21.900	49,317
2026-05-08	22.000	22.200	21.800	22.000	22.000	16,045
2026-05-07	21.800	22.200	21.600	22.100	22.100	42,455
2026-05-06	21.700	21.800	21.500	21.700	21.700	24,619
2026-05-05	21.600	21.700	21.300	21.700	21.700	21,847
2026-05-04	21.700	21.700	21.300	21.400	21.400	40,267
2026-04-30	21.700	21.700	21.300	21.600	21.600	15,497

← NewerPage 2 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.