Skip to main content
logo
Heba Fastighets AB (publ) (LON:0GNV)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in SEK
23.90
+0.10 (0.42%)
At close: Nov 10, 2026

LON:0GNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.8524.0523.8523.9023.900.42%177,106
Nov 9, 202623.6523.8023.6523.8023.801.17%34,921
Nov 6, 202623.3023.5523.3023.5323.53-0.74%2,013
Nov 5, 202623.7023.7023.7023.7023.702.38%49,100
Nov 4, 202623.1523.1523.1523.1523.152.55%85
Nov 3, 202622.5822.5822.5822.5822.58-0.11%198
Nov 2, 202622.6522.6522.6022.6022.603.55%135,693
Oct 30, 202621.8321.8321.8321.8321.83-24
Oct 29, 202621.9021.9021.8321.8321.83-0.34%5,783
Oct 28, 202621.8521.9021.8521.9021.90-1.35%27,743
Oct 27, 202622.2522.2522.1022.2022.20-0.67%611
Oct 26, 202622.8022.8022.3522.3522.35-1.11%1,613
Oct 23, 202622.4022.6022.4022.6022.601.80%41,169
Oct 22, 202622.3022.3022.1522.2022.20-1.33%21,242
Oct 21, 202624.0024.0022.5022.5022.50-6.25%2,858
Oct 20, 202623.6524.0023.5524.0024.000.84%30,688
Oct 16, 202623.8023.8023.8023.8023.801.49%2,800
Oct 15, 202623.7023.7023.4523.4523.45-237
Oct 14, 202623.3023.5023.2523.4523.450.86%46,574
Oct 13, 202623.1523.2523.1523.2523.25-964
Oct 9, 202623.4523.4523.2023.2523.25-0.21%5,928
Oct 7, 202623.7023.7023.3023.3023.30-0.85%52,942
Oct 6, 202623.7523.8023.5023.5023.501.08%162,184
Oct 2, 202623.1023.2823.1023.2523.25-0.96%4,815
Oct 1, 202623.3523.4823.3523.4823.48-1.78%41,460
Sep 29, 202623.3523.9023.3523.9023.902.14%14,057
Sep 28, 202623.5023.6023.4023.4023.40-2.09%13,534
Sep 25, 202623.9023.9023.9023.9023.90-1.65%14,410
Sep 23, 202624.3024.3024.3024.3024.30-1.02%3,411
Sep 22, 202624.7024.7024.5524.5524.55-0.41%2,925
Sep 21, 202624.4524.6524.4524.6524.651.44%3,766
Sep 18, 202624.3024.3024.3024.3024.30-1.22%12,661
Sep 17, 202624.4024.6024.3024.6024.600.41%3,261
Sep 16, 202624.5024.6024.5024.5024.500.41%10,473
Sep 15, 202624.1524.4524.1024.4024.40-1.22%6,597
Sep 14, 202624.9524.9524.7024.7024.70-0.60%4,150
Sep 11, 202624.8024.8524.7024.8524.85-0.20%1,248
Sep 10, 202625.4025.4024.9024.9024.90-1.78%11,645
Sep 9, 202625.3525.3525.3525.3525.350.14%1
Sep 8, 202625.2025.5025.1525.3125.31-0.53%20,981
Sep 7, 202625.3825.4525.3525.4525.45-0.01%4,997
Sep 4, 202625.1525.5025.1525.4525.450.69%2,318
Sep 3, 202625.2525.4025.2025.2825.281.71%4,610
Sep 2, 202624.8524.8524.8524.8524.85-0.80%1,505
Sep 1, 202625.0525.0525.0525.0525.051.42%5,000
Aug 31, 202624.7024.7024.7024.7024.70-1.00%230
Aug 28, 202624.8524.9524.8524.9524.950.20%1,536
Aug 27, 202624.7524.9024.7524.9024.900.40%148
Aug 26, 202624.7524.8024.6524.8024.800.34%4,118
Aug 25, 202624.7024.7224.4524.7224.720.27%12,899