UK Markets closed

HEBA Fastighets AB (publ) (HEBA-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
31.60-0.60 (-1.86%)
At close: 05:29PM CEST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202232.1032.7531.4531.6031.6062,664
03 Oct 202231.8032.7030.2032.2032.2070,334
30 Sept 202230.1032.0030.1031.5031.5092,706
29 Sept 202231.7032.1530.1030.7030.7041,781
28 Sept 202231.3532.0030.1031.7031.70130,258
27 Sept 202233.0033.0530.6031.3531.35407,732
26 Sept 202235.0035.0032.6032.8032.80429,264
23 Sept 202235.1535.5033.8034.9534.9576,988
22 Sept 202236.4536.4534.3535.1535.1571,041
21 Sept 202237.9538.1036.6536.6536.6577,628
20 Sept 202241.4041.9037.3537.4537.4559,041
19 Sept 202244.2044.4541.3541.3541.3558,492
16 Sept 202244.6545.6043.6045.4545.45321,521
15 Sept 202243.6044.9543.6044.6044.6032,770
14 Sept 202244.9545.3043.6043.8043.8011,195
13 Sept 202246.6047.3544.9045.0045.0022,874
12 Sept 202245.9047.5045.6546.6546.6519,225
09 Sept 202245.1046.4044.8045.9045.9046,060
08 Sept 202243.0545.3043.0545.1045.1028,559
07 Sept 202243.1544.3542.6544.2544.2582,686
06 Sept 202243.0043.5542.5043.1543.1538,064
05 Sept 202241.0043.1541.0041.4041.4045,601
02 Sept 202242.3043.3541.6042.1542.1537,868
01 Sept 202243.9043.9042.0042.0042.0017,754
31 Aug 202243.6044.9543.2044.4544.4521,805
30 Aug 202243.1043.9042.5043.6043.60289,675
29 Aug 202243.2043.2042.1542.9042.9017,643
26 Aug 202245.7545.7543.2043.2043.2020,753
25 Aug 202245.0045.6044.4044.5544.5549,956
24 Aug 202248.6548.6543.6544.3544.3521,959
23 Aug 202244.5045.7043.6543.6543.6516,825
22 Aug 202246.0546.4544.5044.5044.5035,560
19 Aug 202247.5047.5046.3046.7546.759,973
18 Aug 202248.4549.5547.5047.5047.5020,783
17 Aug 202249.8050.4048.7548.8548.8528,825
16 Aug 202249.7551.7049.6549.8049.8038,906
15 Aug 202250.3051.1049.5550.5050.5020,342
12 Aug 202250.2050.9049.8550.2050.2036,684
11 Aug 202249.5550.6048.7550.2050.2053,278
10 Aug 202247.6549.8547.1049.5549.5579,721
09 Aug 202248.4548.6547.4547.6547.6514,320
08 Aug 202248.2049.1047.6548.4548.4512,134
05 Aug 202248.7549.0047.1047.1047.1024,394
04 Aug 202249.1549.6048.1548.7548.7519,216
03 Aug 202248.1049.8548.1049.5549.5515,677
02 Aug 202249.0049.0047.6548.7548.7518,339
01 Aug 202249.9049.9048.2548.9548.9529,797
29 Jul 202249.2549.3048.0048.9548.9527,262
28 Jul 202246.7548.2046.4047.9047.9017,599
27 Jul 202247.5047.5045.5046.2046.2016,526
26 Jul 202246.2547.6046.1546.6046.6025,370
25 Jul 202248.0048.9047.0047.5547.5518,143
22 Jul 202245.7048.2545.2048.0048.0035,879
21 Jul 202246.6046.6044.5045.7045.7011,082
20 Jul 202245.0045.9545.0045.7545.7534,291
19 Jul 202245.3045.5044.5045.0045.0022,857
18 Jul 202244.8045.3543.6545.3545.3570,058
15 Jul 202241.3044.0041.1043.6543.6558,394
14 Jul 202243.2543.2541.1042.2542.2541,920
13 Jul 202245.0045.6042.0542.9542.9546,295
12 Jul 202243.2545.0042.0044.9044.9019,350
11 Jul 202243.2044.1042.5043.4543.4515,052
08 Jul 202244.6044.6042.9043.5543.5521,930
07 Jul 202243.2045.0042.4544.7044.7032,693
06 Jul 202242.9543.8042.2043.2043.2049,411
05 Jul 202241.0042.4540.4542.1542.15107,875
04 Jul 202242.7043.0040.5540.9040.903,281,067
01 Jul 202241.8043.3041.7042.7042.7042,254
30 Jun 202243.9043.9040.6041.8041.8049,342
29 Jun 202243.5043.7841.1543.6043.6063,489
28 Jun 202245.5046.5043.8044.8244.8284,897
27 Jun 202245.0046.3044.6445.9845.9872,576
23 Jun 202245.7045.7043.3644.2044.2052,968
22 Jun 202243.9645.6042.8045.3245.32139,219
21 Jun 202245.8045.8244.2644.3444.3414,804
20 Jun 202245.4246.4845.0645.6845.6821,113
17 Jun 202244.0045.4843.5045.4245.4284,295
16 Jun 202247.2047.2042.8443.2243.22126,936
15 Jun 202247.0247.7246.3046.9646.9660,975
14 Jun 202249.7449.9446.8646.8646.86112,932
13 Jun 202250.8050.8049.2850.0550.05115,728
10 Jun 202251.4051.4049.6650.8550.8577,600
09 Jun 202252.7052.7051.0051.8051.80128,641
08 Jun 202252.6553.5552.2552.7052.7052,662
07 Jun 202252.9553.0551.8552.4052.4053,599
03 Jun 202252.6553.6052.1052.9552.9579,052
02 Jun 202254.0554.0551.5052.6552.65122,539
01 Jun 202256.0057.0052.2053.4553.45151,150
31 May 202258.6060.2055.9555.9555.951,399,848
30 May 202259.2061.0058.0558.6058.6089,616
27 May 202259.4560.9058.5059.2059.20138,606
25 May 202260.7060.9558.5559.4559.4573,512
24 May 202256.8564.3556.2060.7060.70199,180
23 May 202255.0057.1554.1056.8556.8550,315
20 May 202254.6555.8553.9053.9053.9016,474
19 May 202255.9955.9953.8054.5854.58302,848
18 May 202255.1057.2054.6655.9955.9956,992
17 May 202253.7055.9053.7054.6054.6064,796
16 May 202252.6054.7051.9053.7053.7038,340
13 May 202252.5053.5051.7052.6052.6042,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...