Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.100	21.800	21.100	21.700	21.700	98,973
2026-04-28	21.300	21.300	21.000	21.100	21.100	32,278
2026-04-27	21.100	21.300	21.000	21.300	21.300	40,556
2026-04-24	21.400	21.500	20.700	21.300	21.300	45,941
2026-04-23	21.300	21.500	21.300	21.300	21.300	4,333
2026-04-22	21.500	21.600	21.400	21.500	21.500	19,464
2026-04-21	21.400	21.700	21.400	21.600	21.600	535
2026-04-20	21.600	21.700	21.400	21.400	21.400	4,210
2026-04-17	21.400	21.800	21.400	21.700	21.700	32,551
2026-04-16	21.600	21.600	21.200	21.600	21.600	50,123
2026-04-15	21.500	21.700	21.400	21.500	21.500	15,356
2026-04-14	21.400	21.600	21.100	21.600	21.600	141,955
2026-04-13	21.600	21.600	21.100	21.400	21.400	44,426
2026-04-10	21.000	21.600	21.000	21.400	21.400	28,895
2026-04-09	21.500	21.500	21.200	21.400	21.400	30,957
2026-04-08	21.300	21.600	21.100	21.400	21.400	59,267
2026-04-07	21.300	21.400	21.000	21.200	21.200	77,410
2026-04-02	21.400	21.400	21.050	21.400	21.400	27,165
2026-04-01	21.350	21.600	21.300	21.400	21.400	33,457
2026-03-31	21.200	21.550	21.050	21.400	21.400	12,723
2026-03-30	21.350	21.350	21.050	21.300	21.300	103,605
2026-03-27	21.150	21.500	21.150	21.400	21.400	25,866
2026-03-26	21.400	21.500	21.400	21.450	21.450	24,227
2026-03-25	21.400	21.650	21.300	21.500	21.500	58,717
2026-03-24	21.400	21.600	21.400	21.500	21.500	165,033
2026-03-23	21.200	21.400	20.800	21.350	21.350	197,136
2026-03-20	21.250	21.500	21.100	21.450	21.450	34,040
2026-03-19	21.450	21.450	21.050	21.200	21.200	43,279
2026-03-18	21.150	21.550	21.150	21.450	21.450	85,489
2026-03-17	21.000	21.200	20.950	21.150	21.150	20,799
2026-03-16	21.250	21.250	20.850	21.150	21.150	59,844
2026-03-13	21.250	21.450	21.250	21.300	21.300	77,370
2026-03-12	21.100	21.400	20.850	21.150	21.150	20,956
2026-03-11	21.850	21.850	20.750	21.000	21.000	125,517
2026-03-10	21.750	21.750	21.150	21.550	21.550	42,377
2026-03-09	21.750	21.850	21.050	21.400	21.400	100,264
2026-03-06	22.000	22.250	21.750	22.200	22.200	16,908
2026-03-05	21.900	22.200	21.800	22.000	22.000	30,106
2026-03-04	21.350	21.950	21.350	21.950	21.950	90,331
2026-03-03	21.700	21.750	21.000	21.150	21.150	167,515
2026-03-02	21.600	21.950	21.000	21.750	21.750	83,597
2026-02-27	22.300	22.300	21.600	21.850	21.850	171,564
2026-02-26	22.450	22.700	22.300	22.400	22.400	161,175
2026-02-25	22.650	22.700	22.150	22.300	22.300	38,077
2026-02-24	22.500	22.700	22.050	22.600	22.600	78,839
2026-02-23	21.950	22.500	21.950	22.500	22.500	274,064
2026-02-20	21.900	22.200	21.650	22.200	22.200	85,348
2026-02-19	21.600	21.800	21.550	21.800	21.800	53,829
2026-02-18	21.750	21.900	21.600	21.700	21.700	57,228
2026-02-17	21.800	21.900	21.600	21.700	21.700	97,755
2026-02-16	22.000	22.000	21.650	21.650	21.650	16,742
2026-02-13	21.800	21.950	21.500	21.750	21.750	59,831
2026-02-12	21.700	22.050	21.650	21.700	21.700	59,989
2026-02-11	21.600	21.950	21.350	21.900	21.900	297,712
2026-02-10	21.350	21.500	21.250	21.500	21.500	45,541
2026-02-09	21.350	21.450	21.250	21.400	21.400	91,810
2026-02-06	21.200	21.400	21.050	21.350	21.350	102,695
2026-02-05	21.250	21.650	21.150	21.150	21.150	87,224
2026-02-04	21.050	21.600	21.050	21.300	21.300	73,442
2026-02-03	21.300	21.450	21.100	21.300	21.300	438,231

← NewerPage 3 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.