Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.420	14.800	14.360	14.800	14.800	45,284
2025-05-12	14.180	14.700	13.760	14.500	14.500	94,118
2025-05-09	13.420	13.980	13.280	13.960	13.960	111,068
2025-05-08	13.520	13.580	13.500	13.500	13.500	103,061
2025-05-07	14.100	14.200	13.600	13.680	13.680	75,731
2025-05-06	13.680	14.100	13.520	14.100	14.100	72,120
2025-05-05	13.080	13.700	13.000	13.500	13.500	55,272
2025-05-02	13.220	13.220	12.500	13.060	13.060	79,376
2025-04-30	13.280	13.280	13.020	13.040	13.040	13,995
2025-04-29	12.980	13.160	12.920	13.140	13.140	26,695
2025-04-28	13.140	13.160	12.800	12.960	12.960	38,174
2025-04-25	13.360	13.360	13.040	13.120	13.120	17,305
2025-04-24	13.180	13.380	13.140	13.140	13.140	16,193
2025-04-23	12.940	13.400	12.780	13.160	13.160	32,906
2025-04-22	12.400	13.000	12.200	12.800	12.800	53,132
2025-04-17	12.600	12.600	12.420	12.500	12.500	3,415
2025-04-16	12.540	12.540	12.320	12.500	12.500	37,655
2025-04-15	12.100	12.540	12.100	12.540	12.540	25,937
2025-04-14	12.380	12.380	11.780	12.100	12.100	25,063
2025-04-11	12.000	12.200	11.560	12.000	12.000	30,573
2025-04-10	12.480	12.480	11.900	11.980	11.980	30,932
2025-04-09	11.420	12.240	11.100	11.480	11.480	33,262
2025-04-08	12.020	12.180	11.600	11.880	11.880	59,048
2025-04-07	12.100	12.200	11.280	11.780	11.780	133,143
2025-04-04	12.480	13.220	12.300	12.300	12.300	123,830
2025-04-03	12.600	13.080	12.340	12.600	12.600	109,091
2025-04-02	12.200	12.780	12.040	12.560	12.560	59,330
2025-04-01	12.060	12.280	12.060	12.200	12.200	38,539
2025-03-31	12.380	12.380	12.140	12.280	12.280	31,628
2025-03-28	12.580	12.960	12.380	12.420	12.420	82,423
2025-03-27	12.760	12.760	12.240	12.580	12.580	69,149
2025-03-26	12.840	12.840	12.760	12.780	12.780	20,268
2025-03-25	13.000	13.100	12.800	12.840	12.840	37,773
2025-03-24	13.000	13.120	12.960	13.100	13.100	19,876
2025-03-21	13.040	13.100	12.860	13.100	13.100	42,151
2025-03-20	12.960	13.040	12.860	12.880	12.880	34,635
2025-03-19	12.840	12.980	12.840	12.960	12.960	8,193
2025-03-18	13.000	13.080	12.820	12.880	12.880	75,781
2025-03-17	12.980	13.100	12.900	13.080	13.080	45,163
2025-03-14	12.900	13.180	12.860	13.180	13.180	70,226
2025-03-13	12.880	13.160	12.820	12.980	12.980	19,201
2025-03-12	12.940	13.900	12.720	13.040	13.040	45,483
2025-03-11	12.800	13.380	12.800	13.200	13.200	45,795
2025-03-10	13.080	13.260	12.640	12.980	12.980	79,506
2025-03-07	13.360	13.540	12.980	13.100	13.100	48,260
2025-03-06	13.360	13.640	13.080	13.360	13.360	78,758
2025-03-05	13.760	13.760	13.300	13.340	13.340	94,103
2025-03-04	13.820	13.820	13.320	13.760	13.760	42,948
2025-03-03	14.120	14.120	13.360	13.840	13.840	67,398
2025-02-28	13.760	14.500	13.660	14.140	14.140	146,519
2025-02-27	14.140	14.500	14.020	14.360	14.360	77,253
2025-02-26	14.160	14.160	14.000	14.000	14.000	34,353
2025-02-25	14.160	14.160	13.780	14.140	14.140	21,913
2025-02-24	13.580	14.100	13.580	13.880	13.880	65,928
2025-02-21	13.500	13.880	13.200	13.880	13.880	45,444
2025-02-20	13.840	13.840	12.700	13.240	13.240	282,676
2025-02-19	14.200	14.300	13.800	13.840	13.840	73,605
2025-02-18	14.200	14.240	14.140	14.140	14.140	21,830
2025-02-17	14.140	14.300	13.900	14.200	14.200	105,576
2025-02-14	14.500	14.660	14.260	14.340	14.340	74,369

← NewerPage 7 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.