Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	20.950	21.300	20.800	21.100	21.100	133,296
2026-01-30	21.450	21.500	21.100	21.300	21.300	41,235
2026-01-29	21.300	21.600	21.050	21.600	21.600	113,923
2026-01-28	21.250	21.400	21.000	21.400	21.400	54,123
2026-01-27	21.700	21.700	21.000	21.300	21.300	69,199
2026-01-26	21.300	21.500	21.100	21.350	21.350	38,254
2026-01-23	21.450	21.800	21.350	21.350	21.350	22,344
2026-01-22	21.200	21.750	21.100	21.750	21.750	38,630
2026-01-21	20.950	21.550	20.950	21.400	21.400	52,707
2026-01-20	21.250	21.400	21.000	21.050	21.050	81,455
2026-01-19	21.900	21.900	21.200	21.300	21.300	150,825
2026-01-16	22.050	22.100	21.800	22.050	22.050	45,673
2026-01-15	22.000	22.150	22.000	22.050	22.050	51,235
2026-01-14	22.050	22.200	22.000	22.000	22.000	24,238
2026-01-13	22.450	22.450	22.100	22.300	22.300	15,907
2026-01-12	22.350	22.450	22.150	22.400	22.400	17,445
2026-01-09	22.500	22.550	22.150	22.450	22.450	55,298
2026-01-08	22.550	22.550	22.200	22.550	22.550	55,151
2026-01-07	21.850	23.000	21.800	22.500	22.500	245,677
2026-01-05	21.850	22.000	21.750	22.000	22.000	92,221
2026-01-02	21.450	21.850	21.250	21.850	21.850	47,114
2025-12-30	21.350	21.450	21.250	21.400	21.400	16,268
2025-12-29	21.500	21.650	21.250	21.450	21.450	30,883
2025-12-23	21.350	21.450	21.100	21.450	21.450	58,164
2025-12-22	20.950	21.250	20.800	21.200	21.200	103,953
2025-12-19	21.250	21.250	20.750	21.000	21.000	26,994
2025-12-18	21.050	21.200	20.650	21.200	21.200	100,594
2025-12-17	21.100	21.100	20.750	21.000	21.000	92,098
2025-12-16	20.850	21.150	20.350	21.000	21.000	137,343
2025-12-15	20.950	21.000	20.550	20.600	20.600	47,790
2025-12-12	21.150	21.150	20.750	20.900	20.900	41,885
2025-12-11	21.200	21.200	20.800	21.100	21.100	32,949
2025-12-10	20.900	21.200	20.850	20.950	20.950	44,145
2025-12-09	20.850	21.250	20.850	20.900	20.900	22,428
2025-12-08	20.850	21.150	20.750	20.850	20.850	21,154
2025-12-05	20.650	21.000	20.550	21.000	21.000	71,942
2025-12-04	20.100	20.700	20.000	20.500	20.500	180,103
2025-12-03	20.450	20.600	20.050	20.150	20.150	141,680
2025-12-02	21.150	21.150	20.400	20.400	20.400	82,626
2025-12-01	21.400	21.600	21.000	21.050	21.050	70,095
2025-11-28	21.650	21.650	21.300	21.400	21.400	14,308
2025-11-27	21.600	21.750	21.300	21.500	21.500	48,016
2025-11-26	21.800	21.900	21.450	21.750	21.750	33,009
2025-11-25	21.750	21.900	21.450	21.850	21.850	67,265
2025-11-24	21.500	21.750	21.250	21.750	21.750	36,853
2025-11-21	21.500	21.500	21.200	21.450	21.450	79,639
2025-11-20	21.100	21.550	20.900	21.550	21.550	116,949
2025-11-19	21.150	21.300	21.000	21.050	21.050	25,716
2025-11-18	21.450	21.450	21.050	21.300	21.300	43,060
2025-11-17	21.250	21.750	21.050	21.750	21.750	103,922
2025-11-14	21.900	21.900	21.300	21.450	21.450	33,698
2025-11-13	22.100	22.100	21.700	21.850	21.850	39,908
2025-11-12	22.100	22.100	21.850	22.100	22.100	46,265
2025-11-11	22.000	22.100	21.700	22.050	22.050	79,096
2025-11-10	22.000	22.050	21.550	22.000	22.000	73,494
2025-11-07	20.600	22.150	20.600	22.050	22.050	368,046
2025-11-06	20.700	21.000	20.400	20.450	20.450	115,209
2025-11-05	20.800	21.200	20.800	21.050	21.050	12,077
2025-11-04	20.750	21.150	20.550	21.000	21.000	39,511
2025-11-03	21.550	21.550	20.700	20.950	20.950	93,130

← NewerPage 4 of 5 · 250 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.