Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.500	14.660	14.260	14.340	14.340	74,369
2025-02-13	14.300	14.700	14.300	14.540	14.540	72,734
2025-02-12	14.320	14.380	14.240	14.300	14.300	61,813
2025-02-11	14.500	14.620	14.300	14.380	14.380	83,227
2025-02-10	14.580	14.760	14.420	14.560	14.560	63,246
2025-02-07	14.700	14.700	14.420	14.620	14.620	26,692
2025-02-06	14.680	14.820	14.600	14.700	14.700	15,324
2025-02-05	14.800	14.880	14.520	14.780	14.780	45,966
2025-02-04	14.840	14.960	14.640	14.800	14.800	9,131
2025-02-03	15.300	15.300	14.600	14.840	14.840	86,217
2025-01-31	15.040	15.360	15.040	15.360	15.360	18,229
2025-01-30	15.160	15.400	15.160	15.360	15.360	14,103
2025-01-29	14.600	15.240	14.600	15.240	15.240	143,077
2025-01-28	14.700	14.980	14.700	14.800	14.800	32,017
2025-01-27	14.920	14.960	14.660	14.820	14.820	45,811
2025-01-24	14.780	14.960	14.600	14.800	14.800	31,231
2025-01-23	14.800	14.880	14.540	14.780	14.780	28,214
2025-01-22	15.020	15.040	14.560	14.780	14.780	56,564
2025-01-21	15.360	15.420	15.000	15.180	15.180	22,409
2025-01-20	15.500	15.500	15.200	15.340	15.340	113,430
2025-01-17	15.000	15.500	15.000	15.480	15.480	126,648
2025-01-16	15.020	15.020	14.520	14.980	14.980	13,503
2025-01-15	14.560	14.920	14.520	14.880	14.880	40,513
2025-01-14	14.700	14.800	14.500	14.640	14.640	57,647
2025-01-13	14.800	15.280	14.460	14.840	14.840	139,956
2025-01-10	15.440	15.560	15.320	15.540	15.540	52,937
2025-01-09	15.460	15.540	15.400	15.440	15.440	9,760
2025-01-08	15.500	15.500	15.280	15.440	15.440	19,036
2025-01-07	15.600	15.820	15.280	15.440	15.440	60,203
2025-01-03	15.940	15.980	15.420	15.600	15.600	100,201
2025-01-02	15.300	16.200	15.300	15.940	15.940	92,298
2024-12-30	15.580	15.580	15.200	15.300	15.300	90,293
2024-12-27	15.420	15.740	15.280	15.500	15.500	41,693
2024-12-23	15.300	15.420	15.040	15.420	15.420	33,434
2024-12-20	15.560	15.680	15.020	15.340	15.340	84,318
2024-12-19	16.080	16.200	15.200	15.560	15.560	185,544
2024-12-18	16.360	16.360	15.840	16.080	16.080	63,997
2024-12-17	16.680	16.800	16.220	16.240	16.240	32,772
2024-12-16	16.400	16.840	16.100	16.480	16.480	34,061
2024-12-13	16.920	16.920	16.000	16.500	16.500	97,794
2024-12-12	17.200	17.280	16.500	17.000	17.000	146,795
2024-12-11	17.260	17.400	16.880	17.060	17.060	75,489
2024-12-10	17.400	17.560	16.780	17.380	17.380	111,465
2024-12-09	17.300	18.560	17.260	17.400	17.400	561,850
2024-12-06	16.920	17.500	16.920	17.200	17.200	164,545
2024-12-05	15.900	16.780	15.700	16.580	16.580	72,597
2024-12-04	15.820	15.960	15.380	15.740	15.740	82,640
2024-12-03	14.920	15.600	14.500	15.600	15.600	340,477
2024-12-02	14.760	15.260	14.700	14.920	14.920	53,052
2024-11-29	15.020	15.020	14.640	14.660	14.660	62,940
2024-11-28	14.440	15.020	14.260	14.860	14.860	38,140
2024-11-27	14.260	14.680	14.160	14.360	14.360	24,587
2024-11-26	14.660	14.760	14.100	14.380	14.380	50,506
2024-11-25	14.000	14.680	13.980	14.660	14.660	92,078
2024-11-22	14.380	14.700	14.000	14.040	14.040	218,910
2024-11-21	14.460	14.460	14.120	14.460	14.460	87,542
2024-11-20	14.400	14.500	14.380	14.460	14.460	65,461
2024-11-19	14.400	14.500	14.100	14.380	14.380	110,585
2024-11-18	15.080	15.160	14.320	14.500	14.500	92,629
2024-11-15	14.800	15.260	14.800	15.200	15.200	29,171

← NewerPage 8 of 22 · 1,261 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.