Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.600	16.840	16.380	16.680	16.680	47,622
2025-08-07	16.300	16.520	16.200	16.500	16.500	40,198
2025-08-06	16.260	16.380	16.120	16.320	16.320	7,414
2025-08-05	16.100	16.260	16.080	16.220	16.220	6,017
2025-08-04	16.020	16.240	16.000	16.200	16.200	31,514
2025-08-01	16.120	16.140	15.860	16.000	16.000	36,980
2025-07-31	16.520	16.800	16.220	16.220	16.220	29,882
2025-07-30	16.340	16.980	16.340	16.500	16.500	18,026
2025-07-29	16.860	16.860	16.480	16.640	16.640	79,440
2025-07-28	16.680	16.860	16.400	16.740	16.740	22,045
2025-07-25	16.300	16.740	16.300	16.680	16.680	16,994
2025-07-24	16.600	16.600	16.300	16.540	16.540	14,041
2025-07-23	16.360	16.500	16.020	16.440	16.440	51,677
2025-07-22	16.580	16.600	16.220	16.220	16.220	50,279
2025-07-21	16.480	16.600	16.480	16.500	16.500	11,286
2025-07-18	16.620	16.860	16.200	16.620	16.620	158,013
2025-07-17	16.620	16.900	16.600	16.620	16.620	28,620
2025-07-16	16.860	17.000	16.400	16.700	16.700	56,852
2025-07-15	16.800	17.000	16.720	16.900	16.900	37,162
2025-07-14	16.020	16.920	16.020	16.900	16.900	78,609
2025-07-11	16.080	16.360	16.020	16.100	16.100	27,734
2025-07-10	15.940	16.100	15.920	16.080	16.080	54,422
2025-07-09	15.780	16.080	15.640	15.940	15.940	64,165
2025-07-08	15.880	16.020	15.780	15.900	15.900	61,959
2025-07-07	15.980	16.000	15.700	15.840	15.840	55,125
2025-07-04	16.140	16.140	15.840	16.100	16.100	39,573
2025-07-03	16.140	16.280	16.100	16.140	16.140	45,216
2025-07-02	16.080	16.180	16.000	16.140	16.140	5,484
2025-07-01	15.720	16.180	15.720	15.920	15.920	10,826
2025-06-30	16.140	16.140	15.960	15.960	15.960	19,580
2025-06-27	16.000	16.160	15.520	16.140	16.140	55,872
2025-06-26	15.900	16.140	15.800	16.060	16.060	38,257
2025-06-25	15.780	16.000	15.780	16.000	16.000	23,041
2025-06-24	15.380	15.940	15.380	15.780	15.780	61,359
2025-06-23	15.200	15.360	15.020	15.220	15.220	49,805
2025-06-19	15.040	15.380	15.040	15.200	15.200	18,980
2025-06-18	14.800	15.160	14.800	15.100	15.100	25,806
2025-06-17	14.860	15.200	14.780	14.780	14.780	48,940
2025-06-16	14.740	14.920	14.540	14.920	14.920	65,121
2025-06-13	14.960	15.080	14.540	14.760	14.760	73,818
2025-06-12	15.120	15.120	14.920	14.960	14.960	4,471
2025-06-11	15.200	15.200	14.900	15.000	15.000	29,771
2025-06-10	15.100	15.140	14.960	14.960	14.960	29,475
2025-06-09	15.000	15.200	14.980	15.060	15.060	39,491
2025-06-05	15.120	15.120	14.840	14.880	14.880	31,018
2025-06-04	14.640	15.020	14.640	14.860	14.860	55,398
2025-06-03	14.820	14.900	14.620	14.620	14.620	58,797
2025-06-02	14.820	14.880	14.640	14.660	14.660	16,627
2025-05-30	14.640	15.200	14.520	14.860	14.860	117,037
2025-05-28	14.640	14.780	14.500	14.700	14.700	17,538
2025-05-27	14.280	14.480	14.160	14.480	14.480	66,380
2025-05-26	14.360	14.360	14.120	14.200	14.200	40,375
2025-05-23	14.440	14.460	14.040	14.240	14.240	17,700
2025-05-22	15.000	15.000	14.120	14.120	14.120	144,792
2025-05-21	15.020	15.020	14.800	14.920	14.920	34,254
2025-05-20	15.160	15.240	14.840	14.960	14.960	76,182
2025-05-19	15.200	15.260	14.840	15.020	15.020	47,400
2025-05-16	15.180	15.340	15.000	15.200	15.200	49,201
2025-05-15	15.480	15.480	15.040	15.380	15.380	50,415
2025-05-14	14.800	15.460	14.400	15.060	15.060	81,151

← NewerPage 6 of 21 · 1,260 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.