Heba Fastighets AB (publ) (LON:0GNV)
London · Delayed Price · Currency is GBP · Price in SEK 32.95
+0.10 (0.30%)
At close: Oct 15, 2025
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.95 | 33.00 | 32.88 | 32.95 | 32.95 | 0.30% | 527 |
| Oct 14, 2025 | 32.85 | 32.90 | 32.55 | 32.85 | 32.85 | 0.77% | 2,218 |
| Oct 13, 2025 | 31.65 | 32.60 | 31.65 | 32.60 | 32.60 | 2.35% | 2,064 |
| Oct 10, 2025 | 31.10 | 31.85 | 31.00 | 31.85 | 31.85 | 4.26% | 1,109 |
| Oct 9, 2025 | 30.55 | 30.55 | 30.25 | 30.55 | 30.55 | 0.16% | 1,275 |
| Oct 8, 2025 | 30.60 | 30.75 | 30.50 | 30.50 | 30.50 | -0.16% | 1,925 |
| Oct 7, 2025 | 30.85 | 30.85 | 30.55 | 30.55 | 30.55 | -0.49% | 934 |
| Oct 6, 2025 | 30.68 | 30.83 | 30.68 | 30.70 | 30.70 | 0.16% | 1,201 |
| Oct 3, 2025 | 30.60 | 30.75 | 30.50 | 30.65 | 30.65 | 0.33% | 2,392 |
| Oct 2, 2025 | 31.30 | 31.30 | 30.50 | 30.55 | 30.55 | -3.02% | 931 |
| Sep 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | 388 |
| Sep 29, 2025 | 30.98 | 31.20 | 30.95 | 31.20 | 31.20 | 0.48% | 6,991 |
| Sep 26, 2025 | 30.83 | 31.05 | 30.80 | 31.05 | 31.05 | 1.22% | 1,014 |
| Sep 25, 2025 | 31.05 | 31.05 | 30.68 | 30.68 | 30.68 | -1.37% | 1,756 |
| Sep 24, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 31.10 | -0.96% | 1,125 |
| Sep 23, 2025 | 31.65 | 31.65 | 31.28 | 31.40 | 31.40 | -1.72% | 26,056 |
| Sep 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.29% | 1,289 |
| Sep 19, 2025 | 32.70 | 32.70 | 32.68 | 32.70 | 32.70 | 0.31% | 1,466 |
| Sep 18, 2025 | 32.30 | 32.90 | 32.30 | 32.60 | 32.60 | 0.62% | 36,355 |
| Sep 17, 2025 | 32.35 | 32.50 | 32.35 | 32.40 | 32.40 | 1.09% | 1,759 |
| Sep 16, 2025 | 32.15 | 32.15 | 31.90 | 32.05 | 32.05 | 0.08% | 5,121 |
| Sep 15, 2025 | 31.95 | 32.03 | 31.85 | 32.03 | 32.03 | 0.08% | 2,506 |
| Sep 12, 2025 | 32.25 | 32.25 | 31.90 | 32.00 | 32.00 | 0.16% | 2,089 |
| Sep 11, 2025 | 31.63 | 31.95 | 31.55 | 31.95 | 31.95 | 1.91% | 1,692 |
| Sep 10, 2025 | 30.60 | 31.40 | 30.60 | 31.35 | 31.35 | 2.96% | 49,805 |
| Sep 9, 2025 | 30.20 | 30.45 | 30.20 | 30.45 | 30.45 | 1.00% | 15,263 |
| Sep 8, 2025 | 30.00 | 30.25 | 29.95 | 30.15 | 30.15 | -0.50% | 1,187 |
| Sep 5, 2025 | 30.50 | 30.50 | 30.25 | 30.30 | 30.30 | 1.85% | 35,873 |
| Sep 4, 2025 | 30.15 | 30.15 | 29.75 | 29.75 | 29.75 | - | 5,464 |
| Sep 3, 2025 | 29.85 | 30.05 | 29.70 | 29.75 | 29.75 | -0.50% | 1,550 |
| Sep 2, 2025 | 30.85 | 30.85 | 29.90 | 29.90 | 29.90 | -2.92% | 34,091 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 383 |
| Aug 29, 2025 | 30.70 | 30.78 | 30.55 | 30.60 | 30.60 | -1.29% | 2,610 |
| Aug 28, 2025 | 31.15 | 31.15 | 30.85 | 31.00 | 31.00 | -2.52% | 4,543 |
| Aug 27, 2025 | 31.70 | 32.03 | 31.70 | 31.80 | 31.80 | 0.47% | 9,210 |
| Aug 26, 2025 | 31.28 | 31.65 | 31.28 | 31.65 | 31.65 | 0.96% | 1,464 |
| Aug 25, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.95% | 30,937 |
| Aug 22, 2025 | 30.85 | 31.70 | 30.85 | 31.65 | 31.65 | 2.26% | 14,065 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.58 | 30.95 | 30.95 | 0.16% | 16,665 |
| Aug 20, 2025 | 30.60 | 30.95 | 30.45 | 30.90 | 30.90 | 1.48% | 15,850 |
| Aug 19, 2025 | 30.20 | 30.45 | 30.20 | 30.45 | 30.45 | 0.33% | 33,781 |
| Aug 18, 2025 | 31.00 | 31.00 | 30.30 | 30.35 | 30.35 | -1.46% | 1,338 |
| Aug 15, 2025 | 30.80 | 30.85 | 30.60 | 30.80 | 30.80 | 0.33% | 2,704 |
| Aug 14, 2025 | 30.65 | 30.70 | 30.50 | 30.70 | 30.70 | 1.99% | 6,180 |
| Aug 13, 2025 | 30.85 | 30.85 | 30.10 | 30.10 | 30.10 | -1.79% | 18,083 |
| Aug 12, 2025 | 31.15 | 31.15 | 30.65 | 30.65 | 30.65 | -1.76% | 2,490 |
| Aug 11, 2025 | 31.50 | 31.50 | 31.15 | 31.20 | 31.20 | -0.79% | 6,540 |
| Aug 8, 2025 | 31.30 | 31.45 | 31.30 | 31.45 | 31.45 | 0.80% | 3,975 |
| Aug 7, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -0.64% | 470 |
| Aug 6, 2025 | 31.35 | 31.40 | 31.20 | 31.40 | 31.40 | 1.78% | 1,264 |