Heimstaden AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.050	19.250	19.000	19.050	19.050	207,589
2026-10-16	18.800	19.400	18.800	19.350	19.350	169,950
2026-10-15	18.700	18.800	18.550	18.700	18.700	61,903
2026-10-14	19.000	19.150	18.950	19.000	19.000	226,045
2026-10-13	18.550	19.150	17.600	19.000	19.000	336,009
2026-10-12	17.650	19.200	17.650	18.550	18.550	279,527
2026-10-09	17.700	18.550	17.100	18.400	18.400	635,287
2026-10-08	19.950	19.950	17.550	17.750	17.750	308,361
2026-10-07	20.100	20.100	19.800	20.000	20.000	74,771
2026-10-06	19.700	20.000	19.650	19.900	19.900	61,482
2026-10-05	20.500	20.500	19.550	19.700	19.700	172,530
2026-10-02	20.200	20.700	20.000	20.600	20.600	66,748
2026-10-01	20.500	20.500	20.000	20.000	20.000	130,496
2026-09-30	20.600	20.700	20.400	20.400	20.400	96,520
2026-09-29	20.500	20.700	20.400	20.500	20.500	49,371
2026-09-28	21.000	21.000	20.400	20.400	20.400	60,091
2026-09-25	20.600	21.100	20.600	21.000	21.000	76,462
2026-09-24	20.900	21.000	20.500	20.600	20.600	123,440
2026-09-23	21.100	21.100	20.500	20.700	20.700	14,397
2026-09-22	20.800	21.100	20.300	21.100	21.100	39,934
2026-09-21	20.000	20.800	20.000	20.800	20.800	82,685
2026-09-18	20.100	20.300	20.100	20.300	20.300	3,920
2026-09-17	20.100	20.200	20.100	20.200	20.200	10,525
2026-09-16	20.000	20.300	20.000	20.200	20.200	8,325
2026-09-15	20.600	20.600	19.900	20.000	20.000	103,239
2026-09-14	20.700	20.900	20.400	20.500	20.500	47,493
2026-09-11	20.800	21.000	20.500	20.800	20.800	33,411
2026-09-10	21.000	21.100	20.500	20.800	20.800	66,937
2026-09-09	21.200	21.300	20.900	21.100	21.100	51,825
2026-09-08	21.200	21.700	21.100	21.300	21.300	17,982
2026-09-07	21.400	21.600	21.300	21.300	21.300	27,736
2026-09-04	21.300	21.300	20.700	21.300	21.300	120,978
2026-09-03	21.300	21.300	21.100	21.300	21.300	40,983
2026-09-02	21.400	21.500	21.200	21.200	21.200	26,333
2026-09-01	21.300	21.500	21.300	21.300	21.300	9,930
2026-08-31	21.600	21.600	21.200	21.400	21.400	66,269
2026-08-28	21.700	21.800	21.500	21.800	21.800	13,762
2026-08-27	21.700	21.800	21.500	21.600	21.600	8,880
2026-08-26	21.900	22.000	21.600	21.900	21.900	16,313
2026-08-25	21.800	22.000	21.800	21.800	21.800	9,655
2026-08-24	21.800	22.000	21.800	22.000	22.000	7,952
2026-08-21	22.000	22.000	21.800	22.000	22.000	32,882
2026-08-20	21.900	22.100	21.800	22.100	22.100	51,008
2026-08-19	22.000	22.000	21.700	22.000	22.000	14,363
2026-08-18	21.300	22.100	21.300	22.100	22.100	166,459
2026-08-17	21.300	21.600	21.200	21.300	21.300	38,890
2026-08-14	21.900	21.900	21.100	21.600	21.600	55,857
2026-08-13	21.800	22.100	21.700	21.900	21.900	13,024
2026-08-12	21.600	22.200	21.600	22.100	22.100	84,606
2026-08-11	21.600	21.800	21.600	21.800	21.800	2,146
2026-08-10	21.700	21.900	21.500	21.600	21.600	21,428
2026-08-07	21.700	21.900	21.700	21.900	21.900	3,099
2026-08-06	21.900	22.000	21.700	21.900	21.900	12,988
2026-08-05	21.900	21.900	21.700	21.900	21.900	6,423
2026-08-04	21.800	22.000	21.600	21.900	21.900	80,828
2026-08-03	22.100	22.100	21.700	22.000	22.000	95,627
2026-07-31	21.200	22.100	21.200	22.000	22.000	401,037
2026-07-30	21.300	21.400	21.100	21.300	21.300	62,763
2026-07-29	21.500	21.500	21.100	21.300	21.300	55,988
2026-07-28	21.700	21.700	21.300	21.400	21.400	31,714

Page 1 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.