Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	32.200	32.200	31.900	32.000	24.394	39,955
2022-04-06	32.200	32.400	32.000	32.200	24.546	63,570
2022-04-05	32.250	32.450	32.150	32.200	24.546	25,932
2022-04-04	32.300	32.350	32.000	32.200	24.546	123,070
2022-04-01	32.650	32.650	32.400	32.650	24.508	109,756
2022-03-31	32.500	32.800	32.400	32.700	24.546	132,158
2022-03-30	32.500	32.500	32.300	32.400	24.320	104,354
2022-03-29	32.500	32.500	32.000	32.400	24.320	87,547
2022-03-28	32.100	32.300	31.800	32.100	24.095	70,172
2022-03-25	31.900	32.300	31.700	32.300	24.245	133,691
2022-03-24	31.800	31.800	31.700	31.800	23.870	28,205
2022-03-23	31.700	31.900	31.500	31.800	23.870	97,518
2022-03-22	31.700	31.800	31.500	31.700	23.795	65,997
2022-03-21	31.400	31.800	31.400	31.700	23.795	92,086
2022-03-18	31.500	31.700	31.300	31.400	23.570	78,232
2022-03-17	31.700	31.700	31.300	31.500	23.645	59,883
2022-03-16	31.400	31.700	31.400	31.500	23.645	58,516
2022-03-15	31.300	31.500	31.200	31.400	23.570	57,815
2022-03-14	31.100	31.600	31.000	31.400	23.570	66,965
2022-03-11	30.600	31.200	30.600	31.100	23.345	43,259
2022-03-10	30.600	30.900	30.600	30.800	23.119	39,816
2022-03-09	30.600	30.900	30.600	30.600	22.969	47,495
2022-03-08	30.200	30.600	30.100	30.400	22.819	61,671
2022-03-07	30.500	30.500	29.600	30.200	22.669	280,451
2022-03-04	31.500	31.500	30.700	30.800	23.119	139,275
2022-03-03	31.600	31.800	31.200	31.500	23.645	88,395
2022-03-02	31.400	31.800	30.800	31.700	23.795	133,891
2022-03-01	31.200	31.500	31.200	31.400	23.570	33,787
2022-02-28	30.700	31.200	30.500	31.200	23.420	78,336
2022-02-25	30.500	31.200	30.400	30.800	23.119	152,871
2022-02-24	30.300	30.500	29.900	30.200	22.669	252,203
2022-02-23	30.900	31.000	30.800	30.800	23.119	96,373
2022-02-22	30.400	31.300	30.400	30.900	23.195	288,586
2022-02-21	31.800	31.800	31.300	31.400	23.570	122,362
2022-02-18	32.000	32.100	31.800	31.800	23.870	102,750
2022-02-17	32.000	32.000	31.800	31.900	23.945	101,379
2022-02-16	32.000	32.100	31.900	32.000	24.020	47,381
2022-02-15	31.900	32.500	31.900	31.900	23.945	130,695
2022-02-14	31.900	32.000	31.400	31.700	23.795	206,677
2022-02-11	32.200	32.200	31.700	32.200	24.170	250,540
2022-02-10	32.200	32.300	32.000	32.200	24.170	88,755
2022-02-09	32.200	32.300	32.200	32.200	24.170	82,978
2022-02-08	32.200	32.300	32.100	32.200	24.170	54,503
2022-02-07	32.300	32.300	32.100	32.200	24.170	61,441
2022-02-04	32.300	32.300	32.200	32.300	24.245	60,329
2022-02-03	32.300	32.400	32.000	32.300	24.245	309,260
2022-02-02	32.400	32.400	32.200	32.300	24.245	105,729
2022-02-01	32.300	32.400	32.100	32.300	24.245	94,412
2022-01-31	32.500	32.500	32.200	32.200	24.170	87,075
2022-01-28	32.500	32.500	32.300	32.400	24.320	74,775
2022-01-27	32.400	32.500	32.300	32.500	24.396	123,332
2022-01-26	32.400	32.500	32.300	32.500	24.396	51,689
2022-01-25	31.800	32.400	31.800	32.400	24.320	135,104
2022-01-24	32.400	32.500	31.800	31.800	23.870	206,321
2022-01-21	32.500	32.600	32.400	32.400	24.320	114,225
2022-01-20	32.400	32.600	32.300	32.500	24.396	31,593
2022-01-19	32.400	32.500	32.100	32.500	24.396	90,724
2022-01-18	32.500	32.600	32.100	32.400	24.320	224,076
2022-01-17	32.500	32.600	32.400	32.600	24.471	97,962
2022-01-14	32.600	32.700	32.500	32.500	24.396	26,094

← NewerPage 20 of 21 · 1,258 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.