Stockholm - Delayed Quote
SEK
Heba Fastighets AB (publ) (HEBA-B.ST)
21.80
-0.05
(-0.23%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.85
21.90
21.60
21.80
21.80
1,173,081
Oct 29, 2026
21.80
22.15
21.65
21.85
21.85
699,775
Oct 28, 2026
22.10
22.20
21.75
21.80
21.80
258,041
Oct 27, 2026
22.40
22.50
22.05
22.05
22.05
232,303
Oct 26, 2026
22.70
22.80
22.20
22.20
22.20
134,249
Oct 23, 2026
22.20
22.75
22.20
22.60
22.60
314,446
Oct 22, 2026
22.05
22.40
21.85
22.15
22.15
825,932
Oct 21, 2026
23.95
24.15
22.35
22.45
22.45
832,466
Oct 20, 2026
23.60
24.10
23.55
23.85
23.85
297,376
Oct 19, 2026
23.70
23.80
23.45
23.65
23.65
127,243
Oct 16, 2026
23.25
23.85
23.25
23.80
23.80
154,340
Oct 15, 2026
23.45
23.95
23.00
23.30
23.30
445,515
Oct 14, 2026
23.30
23.55
23.20
23.45
23.45
369,809
Oct 13, 2026
23.05
23.35
23.00
23.10
23.10
179,987
Oct 12, 2026
23.15
23.35
22.80
23.05
23.05
186,911
Oct 9, 2026
23.25
23.50
23.15
23.15
23.15
159,350
Oct 8, 2026
23.40
23.50
23.15
23.35
23.35
141,779
Oct 7, 2026
23.60
23.75
23.25
23.40
23.40
228,886
Oct 6, 2026
23.70
23.85
23.50
23.50
23.50
467,785
Oct 5, 2026
23.30
23.65
23.10
23.50
23.50
248,184
Oct 2, 2026
23.70
23.70
22.95
23.25
23.25
370,834
Oct 1, 2026
23.50
23.65
23.20
23.30
23.30
318,851
Sep 30, 2026
23.40
24.05
23.40
23.50
23.50
146,903
Sep 29, 2026
23.40
24.10
23.30
24.00
24.00
280,895
Sep 28, 2026
23.70
23.90
23.35
23.50
23.50
407,777
Sep 25, 2026
24.15
24.25
23.60
23.65
23.65
250,288
Sep 24, 2026
24.25
24.50
24.10
24.15
24.15
121,319
Sep 23, 2026
24.70
24.80
24.25
24.40
24.40
135,509
Sep 22, 2026
24.75
24.90
24.50
24.65
24.65
150,585
Sep 21, 2026
24.25
24.75
24.25
24.60
24.60
104,466
Sep 18, 2026
24.65
24.70
24.25
24.40
24.40
167,587
Sep 17, 2026
24.65
24.75
24.30
24.60
24.60
176,862
Sep 16, 2026
24.35
24.65
24.35
24.55
24.55
88,704
Sep 15, 2026
24.65
24.65
24.10
24.35
24.35
150,280
Sep 14, 2026
25.00
25.00
24.65
24.65
24.65
120,876
Sep 11, 2026
25.00
25.00
24.65
24.85
24.85
79,845
Sep 10, 2026
25.30
25.50
24.90
24.90
24.90
90,669
Sep 9, 2026
25.55
25.55
25.10
25.30
25.30
162,719
Sep 8, 2026
25.25
25.65
25.10
25.50
25.50
244,701
Sep 7, 2026
25.50
25.60
25.25
25.30
25.30
183,187
Sep 4, 2026
25.30
25.75
25.15
25.60
25.60
255,772
Sep 3, 2026
25.00
25.60
25.00
25.30
25.30
108,377
Sep 2, 2026
25.15
25.20
24.65
24.80
24.80
134,696
Sep 1, 2026
24.70
25.35
24.65
25.05
25.05
151,069
Aug 31, 2026
24.95
24.95
24.50
24.70
24.70
157,919
Aug 28, 2026
24.90
25.15
24.80
24.80
24.80
98,446
Aug 27, 2026
24.80
25.00
24.65
24.90
24.90
87,709
Aug 26, 2026
24.75
25.00
24.65
24.80
24.80
127,442
Aug 25, 2026
24.65
24.95
24.45
24.80
24.80
108,591
Aug 24, 2026
24.95
24.95
24.35
24.60
24.60
104,199
Aug 21, 2026
24.50
24.50
24.10
24.25
24.25
79,157
Aug 20, 2026
24.25
24.45
24.00
24.30
24.30
90,572
Aug 19, 2026
24.00
24.20
23.80
24.15
24.15
55,812
Aug 18, 2026
24.05
24.30
23.85
24.00
24.00
57,137
Aug 17, 2026
24.75
24.75
24.05
24.10
24.10
106,299
Aug 14, 2026
24.80
24.80
24.50
24.50
24.50
30,198
Aug 13, 2026
24.55
24.85
24.45
24.65
24.65
78,608
Aug 12, 2026
24.60
24.85
24.45
24.70
24.70
62,478
Aug 11, 2026
24.45
24.80
24.20
24.60
24.60
99,358
Aug 10, 2026
24.65
24.80
24.30
24.45
24.45
58,084
Aug 7, 2026
24.40
24.75
24.40
24.65
24.65
108,373
Aug 6, 2026
24.80
24.90
24.45
24.60
24.60
66,671
Aug 5, 2026
24.50
24.70
24.50
24.60
24.60
60,859
Aug 4, 2026
24.50
24.75
24.40
24.65
24.65
37,070
Aug 3, 2026
24.50
24.80
24.50
24.50
24.50
45,273
Jul 31, 2026
24.65
24.80
24.50
24.50
24.50
54,951
Jul 30, 2026
24.40
24.90
24.40
24.55
24.55
76,153
Jul 29, 2026
24.75
24.75
24.40
24.45
24.45
56,977
Jul 28, 2026
24.60
24.90
24.40
24.70
24.70
65,533
Jul 27, 2026
24.20
24.75
24.05
24.55
24.55
260,550
Jul 24, 2026
23.95
24.10
23.70
23.85
23.85
52,240
Jul 23, 2026
23.65
24.15
23.65
24.00
24.00
78,273
Jul 22, 2026
23.75
24.50
23.70
23.85
23.85
66,912
Jul 21, 2026
23.65
24.00
23.60
23.70
23.70
50,274
Jul 20, 2026
24.00
24.50
23.65
23.75
23.75
78,841
Jul 17, 2026
24.40
24.40
24.00
24.00
24.00
87,561
Jul 16, 2026
24.45
24.50
24.20
24.25
24.25
100,411
Jul 15, 2026
25.75
25.75
24.15
24.45
24.45
63,800
Jul 14, 2026
24.25
24.50
24.10
24.40
24.40
54,342
Jul 13, 2026
24.65
24.90
24.40
24.55
24.55
88,702
Jul 10, 2026
24.60
25.60
24.50
24.80
24.80
165,063
Jul 9, 2026
23.85
24.85
23.65
24.45
24.45
190,773
Jul 8, 2026
24.70
24.70
23.80
23.80
23.80
213,972
Jul 7, 2026
24.40
25.00
24.25
24.70
24.70
105,956
Jul 6, 2026
24.70
25.00
24.40
24.45
24.45
117,923
Jul 3, 2026
24.60
24.85
24.50
24.80
24.80
105,845
Jul 2, 2026
24.15
24.80
23.95
24.60
24.60
111,197
Jul 1, 2026
24.25
24.25
23.65
24.20
24.20
242,042
Jun 30, 2026
24.00
24.35
23.55
24.15
24.15
243,853
Jun 29, 2026
24.00
24.25
23.65
23.90
23.90
134,356
Jun 26, 2026
24.05
24.15
23.85
23.90
23.90
124,197
Jun 25, 2026
23.95
24.45
23.80
24.05
24.05
226,203
Jun 24, 2026
23.80
24.20
23.55
23.90
23.90
294,956
Jun 23, 2026
23.70
24.00
23.65
23.80
23.80
97,131
Jun 22, 2026
23.55
24.05
23.45
23.90
23.90
253,319
Jun 18, 2026
24.10
24.35
23.40
23.40
23.40
512,838
Jun 17, 2026
24.15
24.45
24.05
24.05
24.05
91,326
Jun 16, 2026
24.40
24.70
24.10
24.10
24.10
76,835
Jun 15, 2026
24.65
25.00
24.20
24.20
24.20
77,854
Jun 12, 2026
24.80
24.80
24.30
24.45
24.45
106,297
Jun 11, 2026
24.35
24.70
24.10
24.40
24.40
189,648
Jun 10, 2026
24.30
24.65
24.20
24.60
24.60
74,951
Jun 9, 2026
24.30
24.50
23.90
24.30
24.30
63,228
Jun 8, 2026
24.15
24.45
23.95
24.15
24.15
106,722
Jun 5, 2026
24.30
24.75
24.15
24.15
24.15
141,215
Jun 4, 2026
24.65
24.70
24.25
24.35
24.35
63,249
Jun 3, 2026
24.95
25.00
24.35
24.45
24.45
127,721
Jun 2, 2026
25.25
25.25
24.90
24.90
24.90
114,318
Jun 1, 2026
25.15
25.25
24.85
24.90
24.90
212,965
May 29, 2026
25.50
25.50
25.15
25.40
25.40
89,379
May 28, 2026
25.25
25.40
25.10
25.25
25.25
41,617
May 27, 2026
25.25
25.95
25.25
25.45
25.45
63,822
May 26, 2026
26.25
26.25
25.30
25.30
25.30
57,005
May 25, 2026
25.95
26.30
25.75
25.75
25.75
55,712
May 22, 2026
26.20
26.20
25.60
25.85
25.85
93,221
May 21, 2026
26.35
26.35
25.65
25.80
25.80
53,231
May 20, 2026
25.55
26.20
25.40
25.80
25.80
131,035
May 19, 2026
25.75
25.95
25.50
25.75
25.75
131,819
May 18, 2026
25.00
25.60
24.85
25.45
25.45
163,315
May 15, 2026
25.35
25.40
24.90
24.95
24.95
137,946
May 13, 2026
25.40
25.60
25.15
25.15
25.15
20,289
May 12, 2026
25.55
25.70
25.40
25.45
25.45
44,577
May 11, 2026
25.15
25.90
25.10
25.70
25.70
111,511
May 8, 2026
25.70
25.70
25.10
25.10
25.10
234,326
May 7, 2026
25.75
25.90
25.35
25.60
25.60
90,783
May 6, 2026
25.30
25.90
25.15
25.60
25.60
139,963
May 5, 2026
25.35
25.55
25.00
25.15
25.15
194,612
May 4, 2026
25.35
25.65
25.00
25.30
25.30
140,795
Apr 30, 2026
25.00
25.45
25.00
25.45
25.45
74,201
Apr 29, 2026
25.45
25.45
24.90
25.15
25.15
88,318
Apr 28, 2026
25.20
25.45
24.95
25.15
25.15
128,469
Apr 27, 2026
25.70
25.75
25.30
25.30
25.30
126,121
Apr 24, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
25.90
26.00
25.30
25.45
25.45
304,075
Apr 23, 2026
27.20
27.20
26.40
26.40
25.85
269,125
Apr 22, 2026
27.30
28.20
26.90
27.30
26.73
174,826
Apr 21, 2026
28.25
28.25
27.20
27.20
26.63
61,344
Apr 20, 2026
27.65
27.85
27.20
27.50
26.93
132,624
Apr 17, 2026
27.55
28.15
27.45
28.00
27.42
108,441
Apr 16, 2026
27.50
27.95
27.35
27.60
27.03
68,304
Apr 15, 2026
27.20
27.70
27.20
27.50
26.93
42,182
Apr 14, 2026
27.45
27.80
27.25
27.25
26.68
90,109
Apr 13, 2026
27.20
27.60
27.00
27.30
26.73
79,434
Apr 10, 2026
27.55
28.00
27.45
27.50
26.93
98,956
Apr 9, 2026
28.15
28.15
27.70
27.70
27.12
58,880
Apr 8, 2026
28.70
28.70
28.10
28.15
27.56
117,785
Apr 7, 2026
28.00
28.55
27.40
27.75
27.17
98,405
Apr 2, 2026
27.80
28.25
27.25
28.00
27.42
31,553
Apr 1, 2026
27.50
28.50
27.50
28.25
27.66
48,745
Mar 31, 2026
27.50
28.10
27.45
27.80
27.22
103,868
Mar 30, 2026
26.85
27.75
26.65
27.50
26.93
56,883
Mar 27, 2026
27.25
27.25
26.60
26.70
26.14
176,245
Mar 26, 2026
27.50
27.50
27.00
27.00
26.44
47,492
Mar 25, 2026
27.40
27.90
27.20
27.35
26.78
175,957
Mar 24, 2026
26.30
28.50
26.30
27.15
26.58
99,086
Mar 23, 2026
26.90
27.60
26.30
26.30
25.75
308,045
Mar 20, 2026
27.85
28.20
27.40
27.40
26.83
203,531
Mar 19, 2026
28.20
28.20
27.65
27.80
27.22
126,906
Mar 18, 2026
28.40
28.95
28.35
28.50
27.91
68,086
Mar 17, 2026
28.10
28.80
27.95
28.50
27.91
107,044
Mar 16, 2026
28.10
28.60
28.10
28.35
27.76
82,221
Mar 13, 2026
28.35
28.65
28.20
28.20
27.61
61,326
Mar 12, 2026
28.50
28.70
28.30
28.60
28.00
122,789
Mar 11, 2026
29.10
29.10
28.45
28.45
27.86
141,389
Mar 10, 2026
28.95
29.40
28.95
29.30
28.69
50,106
Mar 9, 2026
29.00
29.00
28.45
28.85
28.25
215,435
Mar 6, 2026
29.55
29.90
29.30
29.35
28.74
101,311
Mar 5, 2026
29.60
29.90
29.20
29.60
28.98
136,626
Mar 4, 2026
29.50
29.90
29.40
29.60
28.98
35,658
Mar 3, 2026
29.90
29.90
28.90
29.35
28.74
275,558
Mar 2, 2026
30.25
30.30
29.90
29.90
29.28
54,476
Feb 27, 2026
30.35
30.90
30.35
30.70
30.06
79,662
Feb 26, 2026
30.50
30.70
30.25
30.60
29.96
138,634
Feb 25, 2026
30.35
30.65
30.20
30.40
29.77
99,077
Feb 24, 2026
30.30
30.85
30.30
30.45
29.82
123,493
Feb 23, 2026
30.70
30.85
30.40
30.40
29.77
84,059
Feb 20, 2026
29.85
30.70
29.85
30.65
30.01
83,942
Feb 19, 2026
29.60
30.05
29.60
29.95
29.33
45,115
Feb 18, 2026
30.25
30.50
29.65
29.70
29.08
146,445
Feb 17, 2026
29.55
30.40
29.55
30.40
29.77
96,968
Feb 16, 2026
29.60
29.95
29.55
29.55
28.93
76,613
Feb 13, 2026
29.85
30.05
29.60
29.60
28.98
55,066
Feb 12, 2026
30.10
30.15
29.75
29.90
29.28
208,696
Feb 11, 2026
31.10
31.15
30.30
30.30
29.67
63,547
Feb 10, 2026
30.60
31.10
30.55
31.10
30.45
84,541
Feb 9, 2026
30.75
30.90
30.30
30.60
29.96
103,493
Feb 6, 2026
30.65
30.75
29.75
30.60
29.96
243,405
Feb 5, 2026
30.10
30.75
30.00
30.60
29.96
264,275
Feb 4, 2026
29.95
30.60
29.25
30.05
29.42
196,932
Feb 3, 2026
29.85
30.15
29.70
29.85
29.23
99,906
Feb 2, 2026
29.90
30.05
29.75
29.75
29.13
95,499
Jan 30, 2026
30.60
30.60
29.75
30.00
29.38
77,320
Jan 29, 2026
30.00
30.60
29.95
30.55
29.91
202,090
Jan 28, 2026
29.80
30.25
29.65
30.20
29.57
49,698
Jan 27, 2026
30.10
30.25
29.70
29.85
29.23
77,149
Jan 26, 2026
30.25
30.45
30.00
30.10
29.47
121,688
Jan 23, 2026
30.05
30.30
30.00
30.25
29.62
59,215
Jan 22, 2026
30.20
30.55
29.95
30.15
29.52
198,296
Jan 21, 2026
30.20
30.30
29.85
30.00
29.38
124,071
Jan 20, 2026
30.55
30.55
30.00
30.15
29.52
69,344
Jan 19, 2026
30.85
30.95
30.40
30.70
30.06
85,263
Jan 16, 2026
31.00
31.65
30.90
31.15
30.50
153,201
Jan 15, 2026
31.15
31.65
30.95
31.65
30.99
130,673
Jan 14, 2026
31.35
31.40
30.65
31.00
30.35
141,212
Jan 13, 2026
31.35
31.50
31.00
31.25
30.60
104,423
Jan 12, 2026
31.50
31.50
31.20
31.50
30.84
93,964
Jan 9, 2026
31.35
31.55
31.05
31.55
30.89
72,750
Jan 8, 2026
31.40
31.50
31.00
31.30
30.65
111,367
Jan 7, 2026
30.50
31.40
30.45
31.40
30.75
177,480
Jan 5, 2026
30.65
30.75
30.10
30.40
29.77
104,474
Jan 2, 2026
30.70
30.90
30.35
30.65
30.01
314,498
Dec 30, 2025
30.60
30.75
30.40
30.70
30.06
72,728
Dec 29, 2025
30.05
30.70
30.05
30.55
29.91
209,197
Dec 23, 2025
29.85
30.15
29.70
30.05
29.42
86,440
Dec 22, 2025
29.75
29.85
29.50
29.85
29.23
96,895
Dec 19, 2025
29.15
29.75
29.10
29.75
29.13
582,962
Dec 18, 2025
29.50
29.75
29.10
29.45
28.84
193,760
Dec 17, 2025
29.45
29.75
29.25
29.65
29.03
69,974
Dec 16, 2025
29.25
29.70
29.00
29.55
28.93
206,207
Dec 15, 2025
29.50
30.30
29.10
29.15
28.54
158,179
Dec 12, 2025
29.50
29.65
29.20
29.45
28.84
135,586
Dec 11, 2025
29.45
29.55
29.00
29.55
28.93
187,284
Dec 10, 2025
29.25
29.45
29.05
29.45
28.84
90,076
Dec 9, 2025
29.65
29.80
29.15
29.35
28.74
285,473
Dec 8, 2025
30.15
30.35
29.70
29.80
29.18
131,690
Dec 5, 2025
30.20
30.60
29.95
30.25
29.62
366,306
Dec 4, 2025
29.85
30.30
29.85
30.20
29.57
63,985
Dec 3, 2025
30.40
30.75
29.85
30.00
29.38
189,751
Dec 2, 2025
31.05
31.05
30.30
30.35
29.72
137,409
Dec 1, 2025
31.05
31.20
30.60
30.80
30.16
147,909
Nov 28, 2025
31.05
31.35
30.95
31.35
30.70
165,430
Nov 27, 2025
30.85
31.25
30.80
31.10
30.45
224,225
Nov 26, 2025
30.80
31.20
30.60
31.00
30.35
89,456
Nov 25, 2025
30.75
31.00
30.55
30.75
30.11
199,464
Nov 24, 2025
30.65
31.00
30.60
30.85
30.21
83,458
Nov 21, 2025
30.50
30.70
30.35
30.65
30.01
68,533
Nov 20, 2025
30.85
31.40
30.45
30.65
30.01
98,789
Nov 19, 2025
30.65
30.85
30.30
30.70
30.06
161,722
Nov 18, 2025
30.70
30.75
30.25
30.70
30.06
97,313
Nov 17, 2025
30.70
31.00
30.50
30.60
29.96
71,535
Nov 14, 2025
30.75
30.95
30.45
30.60
29.96
79,111
Nov 13, 2025
30.90
31.05
30.75
30.85
30.21
100,860
Nov 12, 2025
30.90
31.15
30.80
30.90
30.26
273,798
Nov 11, 2025
30.65
31.20
30.65
30.90
30.26
125,793
Nov 10, 2025
31.50
31.70
30.80
30.80
30.16
97,094
Nov 7, 2025
32.05
32.10
31.40
31.50
30.84
177,384
Nov 6, 2025
32.10
32.30
31.70
31.70
31.04
65,251
Nov 5, 2025
32.75
32.75
31.85
31.85
31.19
68,319
Nov 4, 2025
32.00
32.60
32.00
32.45
31.77
123,700
Nov 3, 2025
32.60
32.75
32.15
32.30
31.63
227,903
Oct 31, 2025
32.55
32.70
32.40
32.60
31.92
58,257
Oct 30, 2025
32.65
32.70
32.40
32.55
31.87
126,808
