Heba Fastighets AB (publ) (LON:0GNV)
London · Delayed Price · Currency is GBP · Price in SEK 23.95
-0.15 (-0.62%)
At close: Jun 26, 2026
LON:0GNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.98 | 23.98 | 23.95 | 23.95 | 23.95 | -0.62% | 4,279 |
| Jun 25, 2026 | 24.13 | 24.30 | 24.00 | 24.10 | 24.10 | 0.84% | 9,386 |
| Jun 24, 2026 | 24.05 | 24.23 | 23.70 | 23.90 | 23.90 | 0.36% | 25,568 |
| Jun 23, 2026 | 23.70 | 23.90 | 23.70 | 23.81 | 23.81 | -0.19% | 27,433 |
| Jun 22, 2026 | 23.90 | 24.05 | 23.80 | 23.86 | 23.86 | -0.82% | 15,715 |
| Jun 18, 2026 | 24.25 | 24.25 | 23.40 | 24.06 | 24.06 | -0.53% | 21,955 |
| Jun 17, 2026 | 24.20 | 24.20 | 24.15 | 24.19 | 24.19 | -0.26% | 763 |
| Jun 16, 2026 | 24.25 | 24.28 | 24.15 | 24.25 | 24.25 | -1.03% | 1,118 |
| Jun 15, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | -0.20% | 723 |
| Jun 12, 2026 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | 0.72% | 62 |
| Jun 11, 2026 | 24.25 | 24.50 | 24.25 | 24.38 | 24.38 | -0.51% | 524 |
| Jun 10, 2026 | 24.35 | 24.55 | 24.35 | 24.50 | 24.50 | 0.51% | 3,935 |
| Jun 9, 2026 | 24.10 | 24.55 | 24.05 | 24.38 | 24.37 | 0.72% | 3,243 |
| Jun 8, 2026 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | -1.48% | 855 |
| Jun 5, 2026 | 24.45 | 24.75 | 24.30 | 24.56 | 24.56 | -0.25% | 3,016 |
| Jun 4, 2026 | 24.55 | 24.63 | 24.40 | 24.63 | 24.62 | -0.38% | 878 |
| Jun 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.73% | 219 |
| Jun 2, 2026 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | -0.40% | 7,089 |
| Jun 1, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | -1.06% | 1,135 |
| May 29, 2026 | 25.25 | 25.40 | 25.25 | 25.27 | 25.27 | -0.33% | 386 |
| May 28, 2026 | 25.38 | 25.38 | 25.08 | 25.35 | 25.35 | -0.88% | 51,834 |
| May 27, 2026 | 25.65 | 25.85 | 25.58 | 25.58 | 25.57 | 0.27% | 24,846 |
| May 26, 2026 | 25.70 | 25.70 | 25.40 | 25.51 | 25.51 | -2.17% | 2,606 |
| May 25, 2026 | 26.00 | 26.07 | 25.88 | 26.07 | 26.07 | 0.47% | 879 |
| May 22, 2026 | 25.90 | 25.95 | 25.70 | 25.95 | 25.95 | 0.22% | 1,357 |
| May 21, 2026 | 25.68 | 25.89 | 25.68 | 25.89 | 25.89 | 0.55% | 58,042 |
| May 20, 2026 | 25.75 | 26.00 | 25.70 | 25.75 | 25.75 | 0.39% | 13,365 |
| May 19, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.39% | 179 |
| May 18, 2026 | 24.90 | 25.55 | 24.90 | 25.55 | 25.55 | 0.79% | 832 |
| May 15, 2026 | 25.20 | 25.35 | 25.00 | 25.35 | 25.35 | -0.39% | 1,430 |
| May 13, 2026 | 25.40 | 25.45 | 25.25 | 25.45 | 25.45 | -0.39% | 288 |
| May 12, 2026 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | -1.25% | 535 |
| May 11, 2026 | 25.15 | 25.88 | 25.15 | 25.88 | 25.88 | 3.09% | 4,353 |
| May 8, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -1.18% | 7,147 |
| May 7, 2026 | 25.75 | 25.78 | 25.40 | 25.40 | 25.40 | -0.59% | 10,211 |
| May 6, 2026 | 25.40 | 25.90 | 25.40 | 25.55 | 25.55 | 1.44% | 16,914 |
| May 5, 2026 | 25.25 | 25.30 | 25.19 | 25.19 | 25.19 | -0.45% | 1,637 |
| May 4, 2026 | 25.25 | 25.40 | 25.25 | 25.30 | 25.30 | 0.30% | 1,738 |
| Apr 30, 2026 | 25.45 | 25.45 | 25.22 | 25.22 | 25.22 | 0.09% | 628 |
| Apr 29, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 0.50% | 469 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.05 | 25.08 | 25.07 | -1.67% | 3,534 |
| Apr 27, 2026 | 25.55 | 25.70 | 25.50 | 25.50 | 25.50 | 0.20% | 15,433 |
| Apr 24, 2026 | 25.75 | 25.75 | 25.40 | 25.45 | 25.45 | -2.48% | 23,891 |
| Apr 23, 2026 | 26.60 | 26.65 | 26.58 | 26.65 | 26.10 | -2.91% | 1,592 |
| Apr 22, 2026 | 27.35 | 27.45 | 27.30 | 27.45 | 26.88 | -0.36% | 327 |
| Apr 21, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.98 | -0.36% | 45 |
| Apr 20, 2026 | 27.80 | 27.80 | 27.65 | 27.65 | 27.08 | -1.25% | 421 |
| Apr 17, 2026 | 27.80 | 28.10 | 27.60 | 28.00 | 27.42 | 1.45% | 1,708 |
| Apr 16, 2026 | 27.35 | 27.85 | 27.35 | 27.60 | 27.03 | 0.36% | 992 |
| Apr 15, 2026 | 27.45 | 27.70 | 27.45 | 27.50 | 26.93 | 0.92% | 1,785 |