7,567.58

-12.49

-0.16%

52,119.49

+349.18

+0.67%

25,295.33

-141.67

-0.56%

2,814.75

+2.90

+0.10%

4.8940

-0.0350

-0.71%

20.97

+1.55

+7.93%

3,953.00

+54.10

+1.39%

76,776.01

-1,009.35

-1.30%

Crude Oil Dec 26

96.09

-8.03

-7.71%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Heimstaden AB (publ) (HEIM-PREF.ST)

18.75 +0.35 (+1.90%)

At close: 5:23:55 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	18.45	19.00	18.45	18.75	18.75	62,084
Oct 30, 2026	18.50	18.60	18.20	18.40	18.40	16,116
Oct 29, 2026	18.55	18.80	18.50	18.50	18.50	51,606
Oct 28, 2026	18.70	18.90	18.40	18.85	18.85	13,285
Oct 27, 2026	18.05	18.80	18.00	18.75	18.75	121,150
Oct 26, 2026	18.10	18.30	18.00	18.10	18.10	110,870
Oct 23, 2026	18.80	18.80	18.00	18.45	18.45	43,080
Oct 22, 2026	18.50	18.50	17.75	18.50	18.50	61,317
Oct 21, 2026	18.70	18.80	18.50	18.70	18.70	300,786
Oct 20, 2026	19.00	19.05	18.70	18.80	18.80	1,466,491
Oct 19, 2026	19.05	19.25	19.00	19.05	19.05	207,589
Oct 16, 2026	18.80	19.40	18.80	19.35	19.35	175,033
Oct 15, 2026	18.70	18.80	18.55	18.70	18.70	61,903
Oct 14, 2026	19.00	19.15	18.95	19.00	19.00	226,045
Oct 13, 2026	18.55	19.15	17.60	19.00	19.00	336,009
Oct 12, 2026	17.65	19.20	17.65	18.55	18.55	279,527
Oct 9, 2026	17.70	18.55	17.10	18.40	18.40	635,287
Oct 8, 2026	19.95	19.95	17.55	17.75	17.75	308,361
Oct 7, 2026	20.10	20.10	19.80	20.00	20.00	74,771
Oct 6, 2026	19.70	20.00	19.65	19.90	19.90	61,482
Oct 5, 2026	20.50	20.50	19.55	19.70	19.70	172,530
Oct 2, 2026	20.20	20.70	20.00	20.60	20.60	66,748
Oct 1, 2026	20.50	20.50	20.00	20.00	20.00	130,496
Sep 30, 2026	20.60	20.70	20.40	20.40	20.40	96,520
Sep 29, 2026	20.50	20.70	20.40	20.50	20.50	49,371
Sep 28, 2026	21.00	21.00	20.40	20.40	20.40	60,091
Sep 25, 2026	20.60	21.10	20.60	21.00	21.00	76,462
Sep 24, 2026	20.90	21.00	20.50	20.60	20.60	123,440
Sep 23, 2026	21.10	21.10	20.50	20.70	20.70	14,397
Sep 22, 2026	20.80	21.10	20.30	21.10	21.10	39,934
Sep 21, 2026	20.00	20.80	20.00	20.80	20.80	82,685
Sep 18, 2026	20.10	20.30	20.10	20.30	20.30	3,920
Sep 17, 2026	20.10	20.20	20.10	20.20	20.20	10,525
Sep 16, 2026	20.00	20.30	20.00	20.20	20.20	8,325
Sep 15, 2026	20.60	20.60	19.90	20.00	20.00	103,239
Sep 14, 2026	20.70	20.90	20.40	20.50	20.50	47,493
Sep 11, 2026	20.80	21.00	20.50	20.80	20.80	33,411
Sep 10, 2026	21.00	21.10	20.50	20.80	20.80	66,937
Sep 9, 2026	21.20	21.30	20.90	21.10	21.10	51,825
Sep 8, 2026	21.20	21.70	21.10	21.30	21.30	16,982
Sep 7, 2026	21.40	21.60	21.30	21.30	21.30	27,736
Sep 4, 2026	21.30	21.30	20.70	21.30	21.30	120,978
Sep 3, 2026	21.30	21.30	21.10	21.30	21.30	40,983
Sep 2, 2026	21.40	21.50	21.20	21.20	21.20	26,333
Sep 1, 2026	21.30	21.50	21.30	21.30	21.30	9,930
Aug 31, 2026	21.60	21.60	21.20	21.40	21.40	66,269
Aug 28, 2026	21.70	21.80	21.50	21.80	21.80	13,762
Aug 27, 2026	21.70	21.80	21.50	21.60	21.60	8,880
Aug 26, 2026	21.90	22.00	21.60	21.90	21.90	16,313
Aug 25, 2026	21.80	22.00	21.80	21.80	21.80	9,655
Aug 24, 2026	21.80	22.00	21.80	22.00	22.00	7,952
Aug 21, 2026	22.00	22.00	21.80	22.00	22.00	32,882
Aug 20, 2026	21.90	22.10	21.80	22.10	22.10	51,008
Aug 19, 2026	22.00	22.00	21.70	22.00	22.00	14,363
Aug 18, 2026	21.30	22.10	21.30	22.10	22.10	166,459
Aug 17, 2026	21.30	21.60	21.20	21.30	21.30	38,890
Aug 14, 2026	21.90	21.90	21.10	21.60	21.60	55,857
Aug 13, 2026	21.80	22.10	21.70	21.90	21.90	13,024
Aug 12, 2026	21.60	22.20	21.60	22.10	22.10	84,606
Aug 11, 2026	21.60	21.80	21.60	21.80	21.80	2,146
Aug 10, 2026	21.70	21.90	21.50	21.60	21.60	21,428
Aug 7, 2026	21.70	21.90	21.70	21.90	21.90	3,099
Aug 6, 2026	21.90	22.00	21.70	21.90	21.90	12,988
Aug 5, 2026	21.90	21.90	21.70	21.90	21.90	6,423
Aug 4, 2026	21.80	22.00	21.60	21.90	21.90	80,828
Aug 3, 2026	22.10	22.10	21.70	22.00	22.00	95,627
Jul 31, 2026	21.20	22.10	21.20	22.00	22.00	401,037
Jul 30, 2026	21.30	21.40	21.10	21.30	21.30	62,763
Jul 29, 2026	21.50	21.50	21.10	21.30	21.30	55,988
Jul 28, 2026	21.70	21.70	21.30	21.40	21.40	31,714
Jul 27, 2026	21.40	21.70	21.40	21.70	21.70	7,062
Jul 24, 2026	21.30	21.50	21.20	21.30	21.30	19,036
Jul 23, 2026	21.30	21.40	21.20	21.30	21.30	4,551
Jul 22, 2026	21.30	21.50	21.20	21.30	21.30	96,697
Jul 21, 2026	21.20	22.00	21.20	21.30	21.30	116,005
Jul 20, 2026	21.30	21.80	21.30	21.40	21.40	13,646
Jul 17, 2026	21.20	21.40	21.20	21.40	21.40	1,080
Jul 16, 2026	21.40	21.40	21.10	21.20	21.20	27,811
Jul 15, 2026	21.30	21.80	21.30	21.30	21.30	21,390
Jul 14, 2026	21.60	21.70	21.30	21.30	21.30	5,873
Jul 13, 2026	21.80	21.90	21.40	21.60	21.60	13,243
Jul 10, 2026	21.20	21.80	21.10	21.80	21.80	76,220
Jul 9, 2026	21.20	21.40	21.10	21.20	21.20	30,807
Jul 8, 2026	21.50	21.50	21.10	21.40	21.40	24,127
Jul 7, 2026	21.50	21.60	21.40	21.50	21.50	6,937
Jul 6, 2026	21.20	21.50	21.00	21.50	21.50	21,629
Jul 3, 2026	21.50	21.50	21.20	21.20	21.20	32,755
Jul 2, 2026	21.20	21.30	21.10	21.20	21.20	19,123
Jul 1, 2026	21.50	21.80	21.10	21.30	21.30	63,487
Jun 30, 2026	21.10	21.40	21.10	21.10	21.10	22,388
Jun 29, 2026	21.50	21.60	21.10	21.20	21.20	44,921
Jun 26, 2026	21.90	21.90	21.50	21.60	21.60	7,243
Jun 25, 2026	21.80	22.00	21.60	21.80	21.80	5,279
Jun 24, 2026	21.00	22.00	20.90	22.00	22.00	151,639
Jun 23, 2026	21.20	21.40	21.00	21.00	21.00	24,819
Jun 22, 2026	21.10	21.30	21.00	21.10	21.10	93,813
Jun 18, 2026	21.20	21.30	21.00	21.10	21.10	14,811
Jun 17, 2026	21.30	21.30	21.00	21.10	21.10	15,589
Jun 16, 2026	21.20	21.30	21.00	21.10	21.10	53,463
Jun 15, 2026	21.20	21.30	21.10	21.20	21.20	14,784
Jun 12, 2026	21.00	21.40	21.00	21.20	21.20	76,781
Jun 11, 2026	21.00	21.30	21.00	21.00	21.00	7,641
Jun 10, 2026	21.10	21.30	20.90	21.00	21.00	28,012
Jun 9, 2026	21.20	22.00	21.00	21.00	21.00	118,879
Jun 8, 2026	21.70	21.70	21.20	21.30	21.30	38,217
Jun 5, 2026	21.70	22.00	21.70	21.70	21.70	164,863
Jun 4, 2026	21.80	22.00	21.70	21.70	21.70	5,554
Jun 3, 2026	22.00	22.00	21.70	21.70	21.70	8,775
Jun 2, 2026	21.70	22.10	21.70	21.80	21.80	22,897
Jun 1, 2026	21.50	22.00	21.50	21.70	21.70	67,492
May 29, 2026	21.90	21.90	21.60	21.60	21.60	3,363
May 28, 2026	21.90	21.90	21.40	21.70	21.70	35,064
May 27, 2026	21.90	22.00	21.80	21.90	21.90	13,769
May 26, 2026	21.80	22.00	21.80	22.00	22.00	10,766
May 25, 2026	22.10	22.10	21.80	21.80	21.80	9,239
May 22, 2026	22.10	22.10	21.90	21.90	21.90	7,628
May 21, 2026	21.90	22.20	21.80	22.10	22.10	10,636
May 20, 2026	21.90	22.10	21.80	21.90	21.90	638,622
May 19, 2026	21.90	22.20	21.80	22.10	22.10	26,090
May 18, 2026	21.90	22.20	21.80	22.00	22.00	56,391
May 15, 2026	22.10	22.10	21.70	21.80	21.80	44,199
May 13, 2026	21.70	22.10	21.70	22.10	22.10	15,911
May 12, 2026	21.80	22.00	21.70	21.80	21.80	7,706
May 11, 2026	21.90	22.00	21.80	21.90	21.90	49,317
May 8, 2026	22.00	22.20	21.80	22.00	22.00	16,045
May 7, 2026	21.80	22.20	21.60	22.10	22.10	42,455
May 6, 2026	21.70	21.80	21.50	21.70	21.70	24,619
May 5, 2026	21.60	21.70	21.30	21.70	21.70	21,847
May 4, 2026	21.70	21.70	21.30	21.40	21.40	40,267
Apr 30, 2026	21.70	21.70	21.30	21.60	21.60	15,497
Apr 29, 2026	21.10	21.80	21.10	21.70	21.70	98,973
Apr 28, 2026	21.30	21.30	21.00	21.10	21.10	32,278
Apr 27, 2026	21.10	21.30	21.00	21.30	21.30	40,556
Apr 24, 2026	21.40	21.50	20.70	21.30	21.30	45,941
Apr 23, 2026	21.30	21.50	21.30	21.30	21.30	4,333
Apr 22, 2026	21.50	21.60	21.40	21.50	21.50	19,464
Apr 21, 2026	21.40	21.70	21.40	21.60	21.60	535
Apr 20, 2026	21.60	21.70	21.40	21.40	21.40	4,210
Apr 17, 2026	21.40	21.80	21.40	21.70	21.70	32,551
Apr 16, 2026	21.60	21.60	21.20	21.60	21.60	50,123
Apr 15, 2026	21.50	21.70	21.40	21.50	21.50	15,356
Apr 14, 2026	21.40	21.60	21.10	21.60	21.60	141,955
Apr 13, 2026	21.60	21.60	21.10	21.40	21.40	44,426
Apr 10, 2026	21.00	21.60	21.00	21.40	21.40	28,895
Apr 9, 2026	21.50	21.50	21.20	21.40	21.40	30,957
Apr 8, 2026	21.30	21.60	21.10	21.40	21.40	59,267
Apr 7, 2026	21.30	21.40	21.00	21.20	21.20	77,410
Apr 2, 2026	21.40	21.40	21.05	21.40	21.40	27,165
Apr 1, 2026	21.35	21.60	21.30	21.40	21.40	33,457
Mar 31, 2026	21.20	21.55	21.05	21.40	21.40	12,723
Mar 30, 2026	21.35	21.35	21.05	21.30	21.30	103,605
Mar 27, 2026	21.15	21.50	21.15	21.40	21.40	25,866
Mar 26, 2026	21.40	21.50	21.40	21.45	21.45	24,227
Mar 25, 2026	21.40	21.65	21.30	21.50	21.50	58,717
Mar 24, 2026	21.40	21.60	21.40	21.50	21.50	165,033
Mar 23, 2026	21.20	21.40	20.80	21.35	21.35	197,136
Mar 20, 2026	21.25	21.50	21.10	21.45	21.45	34,040
Mar 19, 2026	21.45	21.45	21.05	21.20	21.20	43,279
Mar 18, 2026	21.15	21.55	21.15	21.45	21.45	85,489
Mar 17, 2026	21.00	21.20	20.95	21.15	21.15	20,799
Mar 16, 2026	21.25	21.25	20.85	21.15	21.15	59,844
Mar 13, 2026	21.25	21.45	21.25	21.30	21.30	77,370
Mar 12, 2026	21.10	21.40	20.85	21.15	21.15	20,956
Mar 11, 2026	21.85	21.85	20.75	21.00	21.00	125,517
Mar 10, 2026	21.75	21.75	21.15	21.55	21.55	42,377
Mar 9, 2026	21.75	21.85	21.05	21.40	21.40	100,264
Mar 6, 2026	22.00	22.25	21.75	22.20	22.20	16,908
Mar 5, 2026	21.90	22.20	21.80	22.00	22.00	30,106
Mar 4, 2026	21.35	21.95	21.35	21.95	21.95	90,331
Mar 3, 2026	21.70	21.75	21.00	21.15	21.15	166,516
Mar 2, 2026	21.60	21.95	21.00	21.75	21.75	82,425
Feb 27, 2026	22.30	22.30	21.60	21.85	21.85	171,564
Feb 26, 2026	22.45	22.70	22.30	22.40	22.40	161,175
Feb 25, 2026	22.65	22.70	22.15	22.30	22.30	38,077
Feb 24, 2026	22.50	22.70	22.05	22.60	22.60	78,839
Feb 23, 2026	21.95	22.50	21.95	22.50	22.50	274,064
Feb 20, 2026	21.90	22.20	21.65	22.20	22.20	85,348
Feb 19, 2026	21.60	21.80	21.55	21.80	21.80	53,829
Feb 18, 2026	21.75	21.90	21.60	21.70	21.70	57,228
Feb 17, 2026	21.80	21.90	21.60	21.70	21.70	97,755
Feb 16, 2026	22.00	22.00	21.65	21.65	21.65	16,742
Feb 13, 2026	21.80	21.95	21.50	21.75	21.75	59,831
Feb 12, 2026	21.70	22.05	21.65	21.70	21.70	59,989
Feb 11, 2026	21.60	21.95	21.35	21.90	21.90	297,712
Feb 10, 2026	21.35	21.50	21.25	21.50	21.50	44,541
Feb 9, 2026	21.35	21.45	21.25	21.40	21.40	91,810
Feb 6, 2026	21.20	21.40	21.05	21.35	21.35	102,695
Feb 5, 2026	21.25	21.65	21.15	21.15	21.15	69,922
Feb 4, 2026	21.05	21.60	21.05	21.30	21.30	72,680
Feb 3, 2026	21.30	21.45	21.10	21.30	21.30	438,231
Feb 2, 2026	20.95	21.30	20.80	21.10	21.10	133,296
Jan 30, 2026	21.45	21.50	21.10	21.30	21.30	41,235
Jan 29, 2026	21.30	21.60	21.05	21.60	21.60	113,923
Jan 28, 2026	21.25	21.40	21.00	21.40	21.40	54,123
Jan 27, 2026	21.70	21.70	21.00	21.30	21.30	69,199
Jan 26, 2026	21.30	21.50	21.10	21.35	21.35	38,254
Jan 23, 2026	21.45	21.80	21.35	21.35	21.35	22,344
Jan 22, 2026	21.20	21.75	21.10	21.75	21.75	38,630
Jan 21, 2026	20.95	21.55	20.95	21.40	21.40	52,707
Jan 20, 2026	21.25	21.40	21.00	21.05	21.05	81,455
Jan 19, 2026	21.90	21.90	21.20	21.30	21.30	150,825
Jan 16, 2026	22.05	22.10	21.80	22.05	22.05	45,673
Jan 15, 2026	22.00	22.15	22.00	22.05	22.05	51,235
Jan 14, 2026	22.05	22.20	22.00	22.00	22.00	24,238
Jan 13, 2026	22.45	22.45	22.10	22.30	22.30	15,907
Jan 12, 2026	22.35	22.45	22.15	22.40	22.40	17,445
Jan 9, 2026	22.50	22.55	22.15	22.45	22.45	55,298
Jan 8, 2026	22.55	22.55	22.20	22.55	22.55	55,151
Jan 7, 2026	21.85	23.00	21.80	22.50	22.50	245,677
Jan 5, 2026	21.85	22.00	21.75	22.00	22.00	92,221
Jan 2, 2026	21.45	21.85	21.25	21.85	21.85	47,164
Dec 30, 2025	21.35	21.45	21.25	21.40	21.40	16,268
Dec 29, 2025	21.50	21.65	21.25	21.45	21.45	30,883
Dec 23, 2025	21.35	21.45	21.10	21.45	21.45	58,164
Dec 22, 2025	20.95	21.25	20.80	21.20	21.20	103,953
Dec 19, 2025	21.25	21.25	20.75	21.00	21.00	26,994
Dec 18, 2025	21.05	21.20	20.65	21.20	21.20	100,594
Dec 17, 2025	21.10	21.10	20.75	21.00	21.00	92,098
Dec 16, 2025	20.85	21.15	20.35	21.00	21.00	137,343
Dec 15, 2025	20.95	21.00	20.55	20.60	20.60	47,790
Dec 12, 2025	21.15	21.15	20.75	20.90	20.90	41,885
Dec 11, 2025	21.20	21.20	20.80	21.10	21.10	32,949
Dec 10, 2025	20.90	21.20	20.85	20.95	20.95	44,145
Dec 9, 2025	20.85	21.25	20.85	20.90	20.90	22,428
Dec 8, 2025	20.85	21.15	20.75	20.85	20.85	21,154
Dec 5, 2025	20.65	21.00	20.55	21.00	21.00	71,942
Dec 4, 2025	20.10	20.70	20.00	20.50	20.50	180,103
Dec 3, 2025	20.45	20.60	20.05	20.15	20.15	141,680
Dec 2, 2025	21.15	21.15	20.40	20.40	20.40	82,626
Dec 1, 2025	21.40	21.60	21.00	21.05	21.05	70,095
Nov 28, 2025	21.65	21.65	21.30	21.40	21.40	14,308
Nov 27, 2025	21.60	21.75	21.30	21.50	21.50	48,016
Nov 26, 2025	21.80	21.90	21.45	21.75	21.75	33,009
Nov 25, 2025	21.75	21.90	21.45	21.85	21.85	67,265
Nov 24, 2025	21.50	21.75	21.25	21.75	21.75	36,853
Nov 21, 2025	21.50	21.50	21.20	21.45	21.45	79,639
Nov 20, 2025	21.10	21.55	20.90	21.55	21.55	116,949
Nov 19, 2025	21.15	21.30	21.00	21.05	21.05	25,716
Nov 18, 2025	21.45	21.45	21.05	21.30	21.30	43,060
Nov 17, 2025	21.25	21.75	21.05	21.75	21.75	103,922
Nov 14, 2025	21.90	21.90	21.30	21.45	21.45	33,698
Nov 13, 2025	22.10	22.10	21.70	21.85	21.85	39,908
Nov 12, 2025	22.10	22.10	21.85	22.10	22.10	46,265
Nov 11, 2025	22.00	22.10	21.70	22.05	22.05	79,096
Nov 10, 2025	22.00	22.05	21.55	22.00	22.00	73,494
Nov 7, 2025	20.60	22.15	20.60	22.05	22.05	368,046
Nov 6, 2025	20.70	21.00	20.40	20.45	20.45	115,209
Nov 5, 2025	20.80	21.20	20.80	21.05	21.05	12,077
Nov 4, 2025	20.75	21.15	20.55	21.00	21.00	39,511
Nov 3, 2025	21.55	21.55	20.70	20.95	20.95	93,130

Mobilize your Website

View Site in Mobile | Classic

Share by: