Heba Fastighets AB (publ) (LON:0GNV)
London · Delayed Price · Currency is GBP · Price in SEK 29.50
+0.03 (0.09%)
At close: Dec 15, 2025
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 29.35 | 29.47 | 29.35 | 29.47 | 29.47 | 0.08% | 1,037 |
| Dec 11, 2025 | 29.05 | 29.60 | 29.05 | 29.45 | 29.45 | 0.34% | 1,148 |
| Dec 10, 2025 | 29.35 | 29.35 | 29.15 | 29.35 | 29.35 | -1.01% | 732 |
| Dec 9, 2025 | 29.60 | 29.65 | 29.55 | 29.65 | 29.65 | -1.33% | 106 |
| Dec 8, 2025 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | -1.15% | 694 |
| Dec 5, 2025 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 0.83% | 687 |
| Dec 3, 2025 | 30.20 | 30.20 | 29.95 | 30.15 | 30.15 | -1.63% | 539 |
| Dec 2, 2025 | 30.80 | 30.80 | 30.40 | 30.65 | 30.65 | -0.33% | 515 |
| Dec 1, 2025 | 30.75 | 30.80 | 30.75 | 30.75 | 30.75 | -1.28% | 1,422 |
| Nov 28, 2025 | 31.00 | 31.35 | 31.00 | 31.15 | 31.15 | 0.63% | 1,046 |
| Nov 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.62% | 199 |
| Nov 26, 2025 | 30.80 | 31.20 | 30.65 | 31.15 | 31.15 | 1.02% | 5,140 |
| Nov 25, 2025 | 30.90 | 30.95 | 30.70 | 30.84 | 30.84 | -0.06% | 1,444 |
| Nov 24, 2025 | 30.75 | 30.95 | 30.70 | 30.86 | 30.86 | 1.00% | 1,850 |
| Nov 21, 2025 | 30.50 | 30.55 | 30.50 | 30.55 | 30.55 | -0.49% | 6,616 |
| Nov 20, 2025 | 30.95 | 30.95 | 30.50 | 30.70 | 30.70 | 0.16% | 5,094 |
| Nov 19, 2025 | 30.55 | 30.65 | 30.35 | 30.65 | 30.65 | 0.91% | 780 |
| Nov 18, 2025 | 30.58 | 30.58 | 30.38 | 30.38 | 30.38 | -1.18% | 856 |
| Nov 17, 2025 | 30.80 | 31.00 | 30.50 | 30.74 | 30.74 | 0.45% | 3,756 |
| Nov 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.45% | 211 |
| Nov 13, 2025 | 30.85 | 31.05 | 30.85 | 31.05 | 31.05 | 0.32% | 1,833 |
| Nov 12, 2025 | 31.05 | 31.10 | 30.80 | 30.95 | 30.95 | -0.32% | 16,519 |
| Nov 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.16% | 1,120 |
| Nov 10, 2025 | 31.03 | 31.10 | 31.03 | 31.10 | 31.10 | -1.89% | 475 |
| Nov 7, 2025 | 31.50 | 31.70 | 31.45 | 31.70 | 31.70 | -0.63% | 1,454 |
| Nov 6, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.19% | 100 |
| Nov 5, 2025 | 32.25 | 32.28 | 31.90 | 32.28 | 32.28 | 0.04% | 1,592 |
| Nov 4, 2025 | 32.00 | 32.30 | 32.00 | 32.27 | 32.27 | -0.52% | 1,308 |
| Nov 3, 2025 | 32.50 | 32.50 | 32.40 | 32.44 | 32.44 | -0.34% | 1,112 |
| Oct 31, 2025 | 32.60 | 32.70 | 32.55 | 32.55 | 32.55 | -0.11% | 567 |
| Oct 30, 2025 | 32.80 | 32.80 | 32.45 | 32.59 | 32.59 | -0.46% | 4,997 |
| Oct 29, 2025 | 32.65 | 32.95 | 32.60 | 32.74 | 32.74 | 0.69% | 5,698 |
| Oct 28, 2025 | 32.60 | 32.60 | 32.45 | 32.51 | 32.51 | -0.11% | 1,878 |
| Oct 27, 2025 | 32.55 | 32.75 | 32.48 | 32.55 | 32.55 | 0.23% | 4,847 |
| Oct 24, 2025 | 32.05 | 32.55 | 32.05 | 32.48 | 32.48 | -0.23% | 3,500 |
| Oct 23, 2025 | 32.20 | 32.55 | 32.15 | 32.55 | 32.55 | 0.15% | 659 |
| Oct 22, 2025 | 32.33 | 32.60 | 32.33 | 32.50 | 32.50 | -1.52% | 913 |
| Oct 21, 2025 | 32.65 | 33.00 | 32.60 | 33.00 | 33.00 | 1.69% | 1,451 |
| Oct 20, 2025 | 32.35 | 32.45 | 32.30 | 32.45 | 32.45 | 0.85% | 2,254 |
| Oct 17, 2025 | 32.20 | 32.25 | 32.18 | 32.18 | 32.18 | -2.50% | 477 |
| Oct 16, 2025 | 32.88 | 33.00 | 32.60 | 33.00 | 33.00 | 0.15% | 2,196 |
| 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 |