Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	14.620	15.120	14.580	15.100	15.100	60,686
2024-11-13	15.600	15.600	14.920	15.220	15.220	75,904
2024-11-12	16.500	16.500	15.300	15.580	15.580	195,361
2024-11-11	16.700	16.960	16.220	16.500	16.500	128,883
2024-11-08	16.820	16.860	16.640	16.840	16.840	26,545
2024-11-07	16.640	17.000	16.600	16.820	16.820	23,514
2024-11-06	16.760	17.040	16.600	16.660	16.660	22,571
2024-11-05	16.880	16.980	16.540	16.960	16.960	63,178
2024-11-04	17.060	17.080	16.700	16.920	16.920	82,773
2024-11-01	16.900	17.200	16.880	17.180	17.180	22,364
2024-10-31	17.500	17.500	16.800	17.000	17.000	58,545
2024-10-30	17.480	17.580	17.280	17.280	17.280	32,696
2024-10-29	17.320	17.500	17.160	17.480	17.480	62,966
2024-10-28	17.580	17.580	16.960	17.340	17.340	68,441
2024-10-25	17.020	17.580	17.020	17.580	17.580	123,047
2024-10-24	16.600	17.200	16.600	17.000	17.000	104,357
2024-10-23	16.520	16.840	16.300	16.600	16.600	29,616
2024-10-22	16.360	16.600	16.220	16.520	16.520	51,074
2024-10-21	16.280	16.360	16.160	16.360	16.360	62,992
2024-10-18	16.240	16.380	16.000	16.160	16.160	23,719
2024-10-17	16.000	16.780	16.000	16.240	16.240	80,341
2024-10-16	16.720	17.140	16.300	16.300	16.300	26,779
2024-10-15	17.000	17.000	16.400	16.720	16.720	39,705
2024-10-14	16.880	16.940	16.340	16.840	16.840	46,353
2024-10-11	16.960	17.000	16.440	16.880	16.880	64,855
2024-10-10	17.000	17.000	16.400	16.620	16.620	72,627
2024-10-09	16.520	17.180	16.520	17.080	17.080	59,977
2024-10-08	17.380	17.380	15.700	16.500	16.500	162,806
2024-10-07	17.300	17.340	17.080	17.220	17.220	10,031
2024-10-04	17.280	17.360	17.180	17.320	17.320	62,149
2024-10-03	17.420	17.440	17.120	17.280	17.280	69,294
2024-10-02	17.420	17.480	17.160	17.200	17.200	116,729
2024-10-01	17.280	17.500	16.900	17.400	17.400	63,434
2024-09-30	17.140	17.580	17.000	17.340	17.340	139,967
2024-09-27	16.940	17.400	16.900	17.140	17.140	103,956
2024-09-26	16.540	17.100	16.540	16.940	16.940	86,624
2024-09-25	16.160	16.700	16.000	16.540	16.540	76,674
2024-09-24	16.060	16.080	15.800	16.000	16.000	51,085
2024-09-23	15.820	16.080	14.700	16.020	16.020	64,470
2024-09-20	15.980	16.140	15.700	15.760	15.760	66,365
2024-09-19	15.580	16.180	15.580	15.820	15.820	141,075
2024-09-18	15.180	15.520	15.000	15.460	15.460	127,933
2024-09-17	15.000	15.260	14.860	15.180	15.180	141,364
2024-09-16	14.280	14.980	14.100	14.720	14.720	113,904
2024-09-13	14.100	14.300	14.080	14.160	14.160	40,139
2024-09-12	14.000	14.460	13.980	14.080	14.080	131,501
2024-09-11	13.940	14.120	13.800	13.980	13.980	17,324
2024-09-10	14.020	14.080	13.880	13.960	13.960	25,567
2024-09-09	14.100	14.260	14.000	14.020	14.020	46,781
2024-09-06	13.980	14.100	13.900	14.000	14.000	20,821
2024-09-05	13.940	14.200	13.940	13.980	13.980	33,246
2024-09-04	13.700	14.020	13.700	13.940	13.940	24,069
2024-09-03	13.720	13.920	13.660	13.760	13.760	58,604
2024-09-02	14.200	14.280	13.740	13.920	13.920	115,928
2024-08-30	14.160	14.360	13.940	14.200	14.200	171,327
2024-08-29	14.200	14.300	13.980	14.160	14.160	49,966
2024-08-28	14.080	14.600	14.000	14.160	14.160	37,073
2024-08-27	13.940	14.140	13.940	14.000	14.000	108,146
2024-08-26	14.180	14.180	13.720	13.940	13.940	59,561
2024-08-23	13.960	14.000	13.600	13.860	13.860	54,657

← NewerPage 9 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.