Heba Fastighets AB (publ) (LON:0GNV)
London · Delayed Price · Currency is GBP · Price in SEK 32.00
+0.05 (0.16%)
At close: Sep 12, 2025
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.85 | -0.48% | 640 |
| Aug 4, 2025 | 31.00 | 31.05 | 30.90 | 31.00 | 31.00 | 0.73% | 1,189 |
| Aug 1, 2025 | 30.95 | 30.95 | 30.40 | 30.78 | 30.78 | -0.73% | 4,727 |
| Jul 31, 2025 | 31.33 | 31.33 | 31.00 | 31.00 | 31.00 | - | 1,903 |
| Jul 30, 2025 | 31.50 | 31.58 | 30.80 | 31.00 | 31.00 | -0.48% | 2,826 |
| Jul 29, 2025 | 30.75 | 31.15 | 30.50 | 31.15 | 31.15 | 0.97% | 2,162 |
| Jul 28, 2025 | 31.25 | 31.25 | 30.85 | 30.85 | 30.85 | -1.91% | 1,823 |
| Jul 25, 2025 | 31.60 | 31.70 | 31.40 | 31.45 | 31.45 | 0.32% | 3,018 |
| Jul 24, 2025 | 31.38 | 31.60 | 31.30 | 31.35 | 31.35 | -0.32% | 6,442 |
| Jul 23, 2025 | 31.25 | 31.45 | 31.25 | 31.45 | 31.45 | 1.53% | 599 |
| Jul 22, 2025 | 31.00 | 31.05 | 30.98 | 30.98 | 30.98 | 1.89% | 198 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.35 | 30.40 | 30.40 | - | 407 |
| Jul 17, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | -0.16% | 94 |
| Jul 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.33% | 7,355 |
| Jul 14, 2025 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | 0.33% | 349 |
| Jul 11, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.33% | 571 |
| Jul 10, 2025 | 30.35 | 30.40 | 30.05 | 30.15 | 30.15 | -0.66% | 3,086 |
| Jul 9, 2025 | 30.10 | 30.50 | 30.10 | 30.35 | 30.35 | 0.50% | 9,126 |
| Jul 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 594 |
| Jul 7, 2025 | 31.45 | 31.45 | 30.20 | 30.30 | 30.30 | -4.42% | 2,183 |
| Jul 4, 2025 | 31.70 | 31.98 | 31.70 | 31.70 | 31.70 | -1.25% | 8,481 |
| Jul 3, 2025 | 31.85 | 32.30 | 31.80 | 32.10 | 32.10 | 1.58% | 14,865 |