Skip to main content
logo
Heba Fastighets AB (publ) (LON:0GNV)
London flag London · Delayed Price · Currency is GBP · Price in SEK
24.62
-0.09 (-0.38%)
At close: Jun 4, 2026

LON:0GNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202624.5524.5524.4024.4024.40-1.29%478
Jun 3, 202624.7224.7224.7224.7224.72-0.73%219
Jun 2, 202625.0525.0524.9024.9024.90-0.40%7,089
Jun 1, 202624.9025.0024.9025.0025.00-1.06%1,135
May 29, 202625.2525.4025.2525.2725.27-0.33%386
May 28, 202625.3825.3825.0825.3525.35-0.88%51,834
May 27, 202625.6525.8525.5825.5825.570.27%24,846
May 26, 202625.7025.7025.4025.5125.51-2.17%2,606
May 25, 202626.0026.0725.8826.0726.070.47%879
May 22, 202625.9025.9525.7025.9525.950.22%1,357
May 21, 202625.6825.8925.6825.8925.890.55%58,042
May 20, 202625.7526.0025.7025.7525.750.39%13,365
May 19, 202625.6025.6525.6025.6525.650.39%179
May 18, 202624.9025.5524.9025.5525.550.79%832
May 15, 202625.2025.3525.0025.3525.35-0.39%1,430
May 13, 202625.4025.4525.2525.4525.45-0.39%288
May 12, 202625.6525.6525.5525.5525.55-1.25%535
May 11, 202625.1525.8825.1525.8825.883.09%4,353
May 8, 202625.2525.2525.1025.1025.10-1.18%7,147
May 7, 202625.7525.7825.4025.4025.40-0.59%10,211
May 6, 202625.4025.9025.4025.5525.551.44%16,914
May 5, 202625.2525.3025.1925.1925.19-0.45%1,637
May 4, 202625.2525.4025.2525.3025.300.30%1,738
Apr 30, 202625.4525.4525.2225.2225.220.09%628
Apr 29, 202624.9025.2024.9025.2025.200.50%469
Apr 28, 202625.3525.3525.0525.0825.07-1.67%3,534
Apr 27, 202625.5525.7025.5025.5025.500.20%15,433
Apr 24, 202625.7525.7525.4025.4525.45-2.48%23,891
Apr 23, 202626.6026.6526.5826.6526.10-2.91%1,592
Apr 22, 202627.3527.4527.3027.4526.88-0.36%327
Apr 21, 202627.5527.5527.5527.5526.98-0.36%45
Apr 20, 202627.8027.8027.6527.6527.08-1.25%421
Apr 17, 202627.8028.1027.6028.0027.421.45%1,708
Apr 16, 202627.3527.8527.3527.6027.030.36%992
Apr 15, 202627.4527.7027.4527.5026.930.92%1,785
Apr 14, 202627.6027.8027.2527.2526.69-0.37%3,971
Apr 13, 202627.5527.5527.3527.3526.78-1.44%3,747
Apr 10, 202627.7527.8527.5827.7527.18-0.18%3,274
Apr 9, 202627.8327.8527.7527.8027.22-2.29%792
Apr 8, 202628.7028.7028.4028.4527.861.73%25,828
Apr 7, 202628.2028.2527.7527.9727.39-0.12%2,037
Apr 2, 202628.0028.1028.0028.0027.42-1.24%450
Apr 1, 202628.1528.5028.1528.3527.761.78%2,544
Mar 31, 202627.8527.9527.8027.8627.281.85%800
Mar 30, 202627.6527.6527.3527.3526.782.24%121
Mar 27, 202626.7526.8526.7026.7526.20-1.83%1,316
Mar 26, 202627.2527.2527.0527.2526.69-0.58%17
Mar 25, 202627.7627.7627.4127.4126.840.47%987
Mar 24, 202626.8527.3026.8527.2826.722.95%1,436
Mar 23, 202626.9027.4526.3026.5025.95-3.28%1,885