Heba Fastighets AB (publ) (FRA:V7Y)
2.790
+0.025 (0.90%)
Last updated: Oct 20, 2025, 9:59 AM CET
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | -0.18% | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | 0.18% | - |
| Oct 21, 2025 | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | 0.36% | - |
| Oct 20, 2025 | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | 1.81% | - |
| Oct 17, 2025 | 2.87 | 2.87 | 2.77 | 2.77 | 2.77 | -2.12% | - |
| Oct 16, 2025 | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -0.35% | - |
| Oct 15, 2025 | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | - | - |
| Oct 14, 2025 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | 1.80% | - |
| Oct 13, 2025 | 2.72 | 2.79 | 2.68 | 2.79 | 2.79 | 1.46% | - |
| Oct 10, 2025 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 5.17% | - |
| Oct 9, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -1.51% | - |
| Oct 8, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.19% | - |
| Oct 7, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.38% | - |
| Oct 6, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | 1.52% | - |
| Oct 3, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Oct 2, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -2.23% | - |
| Oct 1, 2025 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | -0.74% | - |
| Sep 30, 2025 | 2.72 | 2.72 | 2.67 | 2.72 | 2.72 | 2.07% | - |
| Sep 29, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Sep 26, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | 0.19% | - |
| Sep 25, 2025 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -1.12% | - |
| Sep 24, 2025 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Sep 23, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Sep 22, 2025 | 2.84 | 2.84 | 2.69 | 2.69 | 2.69 | -4.10% | - |
| Sep 19, 2025 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | 0.18% | - |
| Sep 18, 2025 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | - | - |
| Sep 17, 2025 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | 0.54% | - |
| Sep 16, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | 0.36% | - |
| Sep 15, 2025 | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.36% | - |
| Sep 12, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | 1.27% | - |
| Sep 11, 2025 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | 1.29% | - |
| Sep 10, 2025 | 2.66 | 2.72 | 2.64 | 2.72 | 2.72 | 3.43% | - |
| Sep 9, 2025 | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | 1.16% | - |
| Sep 8, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -1.33% | - |
| Sep 5, 2025 | 2.59 | 2.63 | 2.58 | 2.63 | 2.63 | 2.14% | - |
| Sep 4, 2025 | 2.60 | 2.61 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 3, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.96% | - |
| Sep 2, 2025 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -2.07% | - |
| Sep 1, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | 0.95% | - |
| Aug 29, 2025 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -1.50% | - |
| Aug 28, 2025 | 2.75 | 2.77 | 2.67 | 2.67 | 2.67 | -1.48% | - |
| Aug 27, 2025 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | 0.56% | - |
| Aug 26, 2025 | 2.69 | 2.70 | 2.64 | 2.70 | 2.70 | 0.94% | - |
| Aug 25, 2025 | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | 0.95% | - |
| Aug 22, 2025 | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | 1.15% | - |
| Aug 21, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 0.19% | - |
| Aug 20, 2025 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 0.97% | - |
| Aug 19, 2025 | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | - | - |
| Aug 18, 2025 | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -1.15% | - |
| Aug 15, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | 0.77% | - |