Heba Fastighets AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	26.30	28.50	26.30	27.30	-	3.80%	65,562
Mar 23, 2026	26.90	27.60	26.30	26.30	26.30	-4.01%	308,260
Mar 20, 2026	27.85	28.20	27.40	27.40	27.40	-1.44%	203,531
Mar 19, 2026	28.20	28.20	27.65	27.80	27.80	-2.46%	126,821
Mar 18, 2026	28.40	28.95	28.35	28.50	28.50	-	68,086
Mar 17, 2026	28.10	28.80	27.95	28.50	28.50	0.53%	107,044
Mar 16, 2026	28.10	28.60	28.10	28.35	28.35	0.53%	82,221
Mar 13, 2026	28.35	28.65	28.20	28.20	28.20	-1.40%	64,340
Mar 12, 2026	28.50	28.70	28.30	28.60	28.60	0.53%	123,168
Mar 11, 2026	29.10	29.10	28.45	28.45	28.45	-2.90%	141,598
Mar 10, 2026	28.95	29.40	28.95	29.30	29.30	1.56%	50,106
Mar 9, 2026	29.00	29.00	28.45	28.85	28.85	-1.70%	215,435
Mar 6, 2026	29.55	29.90	29.30	29.35	29.35	-0.84%	101,331
Mar 5, 2026	29.60	29.90	29.20	29.60	29.60	-	141,672
Mar 4, 2026	29.50	29.90	29.40	29.60	29.60	0.85%	36,268
Mar 3, 2026	29.90	29.90	28.90	29.35	29.35	-1.84%	276,119
Mar 2, 2026	30.25	30.30	29.90	29.90	29.90	-2.61%	54,711
Feb 27, 2026	30.35	30.90	30.35	30.70	30.70	0.33%	79,662
Feb 26, 2026	30.50	30.70	30.25	30.60	30.60	0.66%	136,421
Feb 25, 2026	30.35	30.65	30.20	30.40	30.40	-0.16%	99,637
Feb 24, 2026	30.30	30.85	30.30	30.45	30.45	0.16%	123,493
Feb 23, 2026	30.70	30.85	30.40	30.40	30.40	-0.82%	84,059
Feb 20, 2026	29.85	30.70	29.85	30.65	30.65	2.34%	83,942
Feb 19, 2026	29.60	30.05	29.60	29.95	29.95	0.84%	45,115
Feb 18, 2026	30.25	30.50	29.65	29.70	29.70	-2.30%	146,445
Feb 17, 2026	29.55	30.40	29.55	30.40	30.40	2.88%	96,968
Feb 16, 2026	29.60	29.95	29.55	29.55	29.55	-0.17%	76,613
Feb 13, 2026	29.85	30.05	29.60	29.60	29.60	-1.00%	55,066
Feb 12, 2026	30.10	30.15	29.75	29.90	29.90	-1.32%	208,696
Feb 11, 2026	31.10	31.15	30.30	30.30	30.30	-2.57%	63,547
Feb 10, 2026	30.60	31.10	30.55	31.10	31.10	1.63%	84,541
Feb 9, 2026	30.75	30.90	30.30	30.60	30.60	-	103,698
Feb 6, 2026	30.65	30.75	29.75	30.60	30.60	-	243,405
Feb 5, 2026	30.10	30.75	30.00	30.60	30.60	1.83%	264,275
Feb 4, 2026	29.95	30.60	29.25	30.05	30.05	0.67%	196,932
Feb 3, 2026	29.85	30.15	29.70	29.85	29.85	0.34%	99,906
Feb 2, 2026	29.90	30.05	29.75	29.75	29.75	-0.83%	95,499
Jan 30, 2026	30.60	30.60	29.75	30.00	30.00	-1.80%	77,320
Jan 29, 2026	30.00	30.60	29.95	30.55	30.55	1.16%	203,312
Jan 28, 2026	29.80	30.25	29.65	30.20	30.20	1.17%	49,698
Jan 27, 2026	30.10	30.25	29.70	29.85	29.85	-0.83%	77,149
Jan 26, 2026	30.25	30.45	30.00	30.10	30.10	-0.50%	121,688
Jan 23, 2026	30.05	30.30	30.00	30.25	30.25	0.33%	59,215
Jan 22, 2026	30.20	30.55	29.95	30.15	30.15	0.50%	198,296
Jan 21, 2026	30.20	30.30	29.85	30.00	30.00	-0.50%	124,071
Jan 20, 2026	30.55	30.55	30.00	30.15	30.15	-1.79%	69,344
Jan 19, 2026	30.85	30.95	30.40	30.70	30.70	-1.44%	85,263
Jan 16, 2026	31.00	31.65	30.90	31.15	31.15	-1.58%	149,625
Jan 15, 2026	31.15	31.65	30.95	31.65	31.65	2.10%	130,673
Jan 14, 2026	31.35	31.40	30.65	31.00	31.00	-0.80%	141,212