Heimstaden AB (publ) (FRA:61B)
Germany · Delayed Price · Currency is EUR 2.030
+0.005 (0.25%)
At close: Jan 23, 2026
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.25% | - |
| Jan 29, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | - |
| Jan 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Jan 27, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | - |
| Jan 26, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Jan 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Jan 22, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.17% | - |
| Jan 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -5.62% | - |
| Jan 20, 2026 | 1.98 | 2.10 | 1.96 | 2.10 | 2.10 | 5.11% | 4,500 |
| Jan 19, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -2.06% | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 15, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.24% | - |
| Jan 14, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.24% | 1,000 |
| Jan 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 2,040 |
| Jan 12, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.48% | 981 |
| Jan 7, 2026 | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | 3.98% | 979 |
| Jan 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | - |
| Jan 5, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.56% | - |
| Jan 2, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.41% | - |
| Dec 30, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.31% | - |
| Dec 29, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Dec 23, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.80% | - |
| Dec 22, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.11% | - |
| Dec 19, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.96% | - |
| Dec 18, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.32% | - |
| Dec 17, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | 0.43% | - |
| Dec 16, 2025 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.43% | - |
| Dec 15, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.41% | - |
| Dec 12, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Dec 11, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Dec 10, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.10% | - |
| Dec 9, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.37% | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.11% | - |
| Dec 5, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | - |
| Dec 4, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 0.43% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -0.85% | - |
| Dec 1, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.73% | - |
| Nov 27, 2025 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | 0.42% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.73% | - |
| Nov 21, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 1.49% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Nov 19, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.35% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.31% | - |
| Nov 14, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -2.92% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.19% | - |