Heba Fastighets AB (publ) (LON:0GNV)
London · Delayed Price · Currency is GBP · Price in SEK 30.50
-0.52 (-1.69%)
At close: Feb 11, 2026
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | -1.69% | 1,564 |
| Feb 10, 2026 | 30.68 | 31.03 | 30.68 | 31.03 | 31.03 | 0.89% | 1,667 |
| Feb 9, 2026 | 30.83 | 30.83 | 30.38 | 30.75 | 30.75 | 1.04% | 1,726 |
| Feb 5, 2026 | 30.00 | 30.70 | 30.00 | 30.43 | 30.43 | 1.36% | 25,476 |
| Feb 4, 2026 | 30.05 | 30.40 | 30.03 | 30.03 | 30.02 | 0.13% | 5,624 |
| Feb 3, 2026 | 30.00 | 30.05 | 29.75 | 29.99 | 29.99 | 0.51% | 1,663 |
| Feb 2, 2026 | 30.00 | 30.00 | 29.75 | 29.83 | 29.83 | -1.08% | 58,450 |
| Jan 30, 2026 | 30.25 | 30.25 | 30.00 | 30.16 | 30.16 | -0.74% | 1,715 |
| Jan 29, 2026 | 30.23 | 30.55 | 30.23 | 30.38 | 30.38 | 1.31% | 2,424 |
| Jan 28, 2026 | 29.75 | 30.20 | 29.75 | 29.99 | 29.99 | 0.20% | 31,609 |
| Jan 27, 2026 | 29.90 | 29.95 | 29.75 | 29.93 | 29.93 | -0.50% | 31,442 |
| Jan 26, 2026 | 30.45 | 30.45 | 30.00 | 30.08 | 30.08 | -0.11% | 7,553 |
| Jan 23, 2026 | 30.05 | 30.11 | 30.05 | 30.11 | 30.11 | -0.57% | 409 |
| Jan 22, 2026 | 30.43 | 30.43 | 30.00 | 30.29 | 30.29 | 0.81% | 48,821 |
| Jan 21, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.11% | 779 |
| Jan 20, 2026 | 30.50 | 30.50 | 30.08 | 30.08 | 30.08 | -1.68% | 981 |
| Jan 19, 2026 | 30.70 | 30.70 | 30.59 | 30.59 | 30.59 | -3.04% | 245 |
| Jan 16, 2026 | 31.55 | 31.55 | 31.10 | 31.55 | 31.55 | 0.16% | 1,054 |
| Jan 15, 2026 | 31.15 | 31.65 | 31.15 | 31.50 | 31.50 | 0.96% | 2,611 |
| Jan 14, 2026 | 31.40 | 31.40 | 30.82 | 31.20 | 31.20 | 0.15% | 1,005 |
| Jan 13, 2026 | 31.23 | 31.23 | 31.10 | 31.15 | 31.15 | -0.47% | 795 |
| Jan 12, 2026 | 31.40 | 31.45 | 31.30 | 31.30 | 31.30 | - | 1,102 |
| Jan 9, 2026 | 31.25 | 31.45 | 31.25 | 31.30 | 31.30 | -0.30% | 1,979 |
| Jan 8, 2026 | 31.30 | 31.40 | 31.30 | 31.39 | 31.39 | 1.36% | 1,135 |
| Jan 7, 2026 | 31.00 | 31.30 | 30.97 | 30.97 | 30.97 | 0.96% | 4,390 |
| Jan 2, 2026 | 30.40 | 30.70 | 30.40 | 30.68 | 30.68 | 0.72% | 6,735 |
| Dec 30, 2025 | 30.60 | 30.60 | 30.46 | 30.46 | 30.46 | 0.05% | 245 |
| Dec 29, 2025 | 30.40 | 30.65 | 30.40 | 30.44 | 30.44 | 1.49% | 1,542 |
| Dec 23, 2025 | 29.95 | 30.15 | 29.85 | 30.00 | 30.00 | 0.93% | 2,230 |
| Dec 22, 2025 | 29.75 | 29.85 | 29.50 | 29.72 | 29.72 | 0.92% | 2,411 |
| Dec 19, 2025 | 29.25 | 29.77 | 29.10 | 29.45 | 29.45 | 0.34% | 45,608 |
| Dec 18, 2025 | 29.75 | 29.75 | 29.20 | 29.35 | 29.35 | - | 1,112 |
| Dec 17, 2025 | 29.50 | 29.65 | 29.35 | 29.35 | 29.35 | -0.51% | 7,647 |
| Dec 15, 2025 | 29.45 | 29.50 | 29.18 | 29.50 | 29.50 | 0.09% | 452 |
| 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 |