Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.750	21.750	21.300	21.350	21.350	97,267
2025-10-30	22.000	22.000	21.300	21.500	21.500	528,626
2025-10-29	21.450	22.100	21.450	22.000	22.000	557,636
2025-10-28	19.720	22.000	19.720	21.850	21.850	637,490
2025-10-27	19.400	19.520	19.260	19.520	19.520	87,019
2025-10-24	19.320	19.440	19.260	19.400	19.400	43,329
2025-10-23	19.260	19.460	19.260	19.300	19.300	24,543
2025-10-22	19.420	19.420	19.280	19.280	19.280	13,573
2025-10-21	19.360	19.460	19.300	19.400	19.400	47,651
2025-10-20	19.380	19.380	19.220	19.340	19.340	14,358
2025-10-17	19.260	19.400	19.260	19.400	19.400	10,171
2025-10-16	19.360	19.360	19.240	19.360	19.360	13,667
2025-10-15	19.260	19.400	19.260	19.360	19.360	25,815
2025-10-14	19.300	19.320	19.220	19.260	19.260	111,771
2025-10-13	19.300	19.440	19.220	19.320	19.320	46,961
2025-10-10	19.420	19.860	19.260	19.300	19.300	151,489
2025-10-09	19.240	19.480	19.220	19.480	19.480	44,165
2025-10-08	19.420	19.440	19.200	19.300	19.300	99,595
2025-10-07	19.400	19.480	19.240	19.360	19.360	36,975
2025-10-06	19.280	19.420	19.200	19.360	19.360	52,700
2025-10-03	19.400	19.500	19.200	19.320	19.320	138,240
2025-10-02	19.440	19.500	19.120	19.260	19.260	135,737
2025-10-01	19.320	19.720	19.260	19.480	19.480	60,698
2025-09-30	19.460	19.460	19.260	19.400	19.400	16,102
2025-09-29	19.220	19.500	19.200	19.360	19.360	72,536
2025-09-26	19.500	19.500	19.240	19.500	19.500	80,420
2025-09-25	19.500	19.500	19.140	19.200	19.200	60,010
2025-09-24	19.340	19.700	19.320	19.480	19.480	55,584
2025-09-23	19.180	19.360	19.180	19.240	19.240	25,443
2025-09-22	19.000	19.280	18.980	19.200	19.200	20,323
2025-09-19	18.660	19.340	18.660	19.180	19.180	80,454
2025-09-18	18.660	18.740	18.500	18.640	18.640	33,040
2025-09-17	18.380	18.620	18.360	18.520	18.520	72,399
2025-09-16	18.480	18.640	18.340	18.520	18.520	56,088
2025-09-15	18.620	18.840	18.380	18.660	18.660	89,234
2025-09-12	18.820	19.040	18.760	18.780	18.780	28,827
2025-09-11	18.880	19.120	18.760	18.800	18.800	188,585
2025-09-10	18.980	19.060	18.860	18.880	18.880	3,891
2025-09-09	18.800	19.000	18.740	19.000	19.000	46,542
2025-09-08	18.860	19.000	18.740	18.960	18.960	77,544
2025-09-05	18.420	18.840	18.360	18.840	18.840	30,401
2025-09-04	18.480	19.120	18.460	18.460	18.460	76,395
2025-09-03	18.580	18.900	18.540	18.720	18.720	67,475
2025-09-02	18.920	18.920	18.480	18.600	18.600	33,957
2025-09-01	19.040	19.240	18.840	18.920	18.920	25,591
2025-08-29	19.000	19.120	18.500	19.000	19.000	36,295
2025-08-28	19.020	19.920	19.000	19.000	19.000	177,825
2025-08-27	18.140	19.220	18.080	19.000	19.000	245,657
2025-08-26	18.080	18.180	17.660	18.080	18.080	37,032
2025-08-25	18.320	18.400	18.000	18.080	18.080	16,110
2025-08-22	17.840	18.480	17.700	18.240	18.240	67,378
2025-08-21	17.260	17.800	17.240	17.800	17.800	105,499
2025-08-20	16.920	17.260	16.920	17.080	17.080	35,237
2025-08-19	17.020	17.360	16.980	17.020	17.020	63,490
2025-08-18	17.120	17.300	17.000	17.160	17.160	32,115
2025-08-15	17.280	17.400	17.120	17.120	17.120	40,926
2025-08-14	16.800	17.440	16.800	17.160	17.160	124,049
2025-08-13	16.660	16.860	16.500	16.860	16.860	75,700
2025-08-12	16.680	16.680	16.480	16.520	16.520	14,933
2025-08-11	16.520	16.820	16.500	16.500	16.500	9,418

← NewerPage 5 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.