Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	32.500	32.600	32.400	32.600	24.471	103,483
2022-01-11	32.600	32.700	32.400	32.500	24.396	168,049
2022-01-10	32.700	32.700	32.500	32.600	24.471	197,695
2022-01-07	32.700	32.700	32.500	32.600	24.471	93,872
2022-01-05	32.900	32.900	32.700	32.700	24.546	298,700
2022-01-04	33.000	33.100	32.700	32.900	24.696	1,309,777
2022-01-03	33.300	33.500	33.300	33.400	24.696	131,896
2021-12-30	33.400	33.400	33.200	33.300	24.622	92,482
2021-12-29	33.200	33.400	33.100	33.300	24.622	168,941
2021-12-28	32.900	33.200	32.900	33.000	24.400	87,249
2021-12-27	33.000	33.000	32.800	32.900	24.326	83,558
2021-12-23	32.900	33.000	32.800	33.000	24.400	64,710
2021-12-22	32.800	33.000	32.800	32.900	24.326	60,419
2021-12-21	32.800	33.000	32.700	32.800	24.252	80,820
2021-12-20	32.700	32.900	32.500	32.800	24.252	72,839
2021-12-17	32.700	32.700	32.600	32.700	24.178	106,322
2021-12-16	32.800	32.900	32.600	32.600	24.104	132,596
2021-12-15	32.600	32.900	32.600	32.700	24.178	149,342
2021-12-14	32.800	32.800	32.500	32.600	24.104	217,215
2021-12-13	32.600	32.900	32.500	32.800	24.252	182,909
2021-12-10	32.900	32.900	32.600	32.600	24.104	68,558
2021-12-09	32.800	33.000	32.700	32.800	24.252	120,815
2021-12-08	32.600	32.700	32.600	32.700	24.178	52,880
2021-12-07	32.500	32.700	32.400	32.600	24.104	95,225
2021-12-06	32.400	32.500	32.100	32.500	24.030	393,381
2021-12-03	32.500	32.600	32.300	32.300	23.882	71,681
2021-12-02	32.700	32.900	32.400	32.500	24.030	136,409
2021-12-01	32.600	32.800	32.600	32.800	24.252	50,287
2021-11-30	32.600	32.700	32.400	32.600	24.104	145,089
2021-11-29	32.700	32.800	32.500	32.600	24.104	108,566
2021-11-26	32.600	32.800	32.500	32.700	24.178	203,678
2021-11-25	32.900	33.000	32.700	32.800	24.252	224,848
2021-11-24	32.800	32.900	32.700	32.800	24.252	218,612
2021-11-23	33.000	33.000	32.600	32.700	24.178	130,608
2021-11-22	33.000	33.000	32.900	33.000	24.400	149,323
2021-11-19	32.900	33.100	32.700	33.000	24.400	347,135
2021-11-18	32.900	32.900	32.800	32.800	24.252	153,779
2021-11-17	32.700	32.900	32.600	32.900	24.326	322,835
2021-11-16	32.700	32.800	32.600	32.700	24.178	72,628
2021-11-15	32.600	32.800	32.500	32.700	24.178	237,141
2021-11-12	32.500	32.600	32.400	32.500	24.030	184,185
2021-11-11	32.400	32.600	32.300	32.500	24.030	151,258
2021-11-10	32.400	32.500	32.400	32.400	23.956	226,921
2021-11-09	32.400	32.400	32.200	32.400	23.956	372,995
2021-11-08	32.200	32.400	31.800	32.300	23.882	2,191,056
2021-11-05	32.400	32.500	32.100	32.200	23.808	629,895
2021-11-04	32.500	32.600	32.300	32.400	23.956	752,235
2021-11-03	32.700	32.800	32.400	32.500	24.030	266,878
2021-11-02	32.600	32.800	32.500	32.700	24.178	121,321
2021-11-01	32.600	32.700	32.500	32.600	24.104	129,980
2021-10-29	32.700	32.900	32.500	32.600	24.104	315,614
2021-10-28	32.800	32.900	32.600	32.700	24.178	317,544
2021-10-27	32.800	32.900	32.700	32.900	24.326	220,402
2021-10-26	32.900	33.000	32.800	32.900	24.326	111,795
2021-10-25	33.000	33.100	32.700	32.900	24.326	284,962
2021-10-22	33.100	33.200	32.900	33.000	24.400	303,948
2021-10-21	33.100	33.200	33.000	33.100	24.474	111,531
2021-10-20	33.000	33.200	32.900	33.100	24.474	51,464
2021-10-19	32.900	33.100	32.900	33.000	24.400	251,806
2021-10-18	33.100	33.100	32.900	33.000	24.400	136,294

← NewerPage 21 of 22 · 1,262 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.