Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden · Delayed Price · Currency is SEK 30.25
+0.05 (0.17%)
At close: Dec 5, 2025
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.20 | 30.60 | 29.95 | 30.25 | 30.25 | 0.17% | 366,306 |
| Dec 4, 2025 | 29.85 | 30.30 | 29.85 | 30.20 | 30.20 | 0.67% | 60,638 |
| Dec 3, 2025 | 30.40 | 30.75 | 29.85 | 30.00 | 30.00 | -1.15% | 189,751 |
| Dec 2, 2025 | 31.05 | 31.05 | 30.30 | 30.35 | 30.35 | -1.46% | 135,922 |
| Dec 1, 2025 | 31.05 | 31.20 | 30.60 | 30.80 | 30.80 | -1.75% | 147,909 |
| Nov 28, 2025 | 31.05 | 31.35 | 30.95 | 31.35 | 31.35 | 0.80% | 165,430 |
| Nov 27, 2025 | 30.85 | 31.25 | 30.80 | 31.10 | 31.10 | 0.32% | 224,225 |
| Nov 26, 2025 | 30.80 | 31.20 | 30.60 | 31.00 | 31.00 | 0.81% | 89,456 |
| Nov 25, 2025 | 30.75 | 31.00 | 30.55 | 30.75 | 30.75 | -0.32% | 183,254 |
| Nov 24, 2025 | 30.65 | 31.00 | 30.60 | 30.85 | 30.85 | 0.65% | 81,369 |
| Nov 21, 2025 | 30.50 | 30.70 | 30.35 | 30.65 | 30.65 | - | 68,533 |
| Nov 20, 2025 | 30.85 | 31.40 | 30.45 | 30.65 | 30.65 | -0.16% | 98,789 |
| Nov 19, 2025 | 30.65 | 30.85 | 30.30 | 30.70 | 30.70 | - | 161,722 |
| Nov 18, 2025 | 30.70 | 30.75 | 30.25 | 30.70 | 30.70 | 0.33% | 97,313 |
| Nov 17, 2025 | 30.70 | 31.00 | 30.50 | 30.60 | 30.60 | - | 71,535 |
| Nov 14, 2025 | 30.75 | 30.95 | 30.45 | 30.60 | 30.60 | -0.81% | 79,111 |
| Nov 13, 2025 | 30.90 | 31.05 | 30.75 | 30.85 | 30.85 | -0.16% | 100,860 |
| Nov 12, 2025 | 30.90 | 31.15 | 30.80 | 30.90 | 30.90 | - | 273,798 |
| Nov 11, 2025 | 30.65 | 31.20 | 30.65 | 30.90 | 30.90 | 0.32% | 125,793 |
| Nov 10, 2025 | 31.50 | 31.70 | 30.80 | 30.80 | 30.80 | -2.22% | 97,094 |
| Nov 7, 2025 | 32.05 | 32.10 | 31.40 | 31.50 | 31.50 | -0.63% | 177,384 |
| Nov 6, 2025 | 32.10 | 32.30 | 31.70 | 31.70 | 31.70 | -0.47% | 65,251 |
| Nov 5, 2025 | 32.75 | 32.75 | 31.85 | 31.85 | 31.85 | -1.85% | 68,319 |
| Nov 4, 2025 | 32.00 | 32.60 | 32.00 | 32.45 | 32.45 | 0.46% | 123,700 |
| Nov 3, 2025 | 32.60 | 32.75 | 32.15 | 32.30 | 32.30 | -0.92% | 227,903 |
| Oct 31, 2025 | 32.55 | 32.70 | 32.40 | 32.60 | 32.60 | 0.15% | 58,257 |
| Oct 30, 2025 | 32.65 | 32.70 | 32.40 | 32.55 | 32.55 | -0.46% | 126,808 |
| Oct 29, 2025 | 32.65 | 32.90 | 32.25 | 32.70 | 32.70 | 0.62% | 159,109 |
| Oct 28, 2025 | 32.50 | 32.60 | 32.35 | 32.50 | 32.50 | 0.15% | 74,788 |
| Oct 27, 2025 | 32.75 | 32.75 | 32.25 | 32.45 | 32.45 | 0.31% | 104,051 |
| Oct 24, 2025 | 32.30 | 32.50 | 31.80 | 32.35 | 32.35 | -0.46% | 115,411 |
| Oct 23, 2025 | 32.40 | 32.55 | 31.85 | 32.50 | 32.50 | 1.09% | 121,240 |
| Oct 22, 2025 | 32.95 | 33.00 | 32.00 | 32.15 | 32.15 | -2.58% | 265,159 |
| Oct 21, 2025 | 32.90 | 33.00 | 32.55 | 33.00 | 33.00 | 1.23% | 47,751 |
| Oct 20, 2025 | 32.50 | 32.85 | 32.15 | 32.60 | 32.60 | 0.62% | 135,073 |
| Oct 17, 2025 | 33.00 | 33.00 | 31.95 | 32.40 | 32.40 | -1.82% | 131,760 |
| Oct 16, 2025 | 32.95 | 33.00 | 32.60 | 33.00 | 33.00 | 0.15% | 75,681 |
| Oct 15, 2025 | 32.85 | 33.05 | 32.65 | 32.95 | 32.95 | 0.15% | 85,934 |
| Oct 14, 2025 | 32.70 | 33.10 | 32.65 | 32.90 | 32.90 | 0.61% | 265,397 |
| Oct 13, 2025 | 31.25 | 32.75 | 31.15 | 32.70 | 32.70 | 4.64% | 462,732 |
| Oct 10, 2025 | 30.40 | 31.95 | 30.40 | 31.25 | 31.25 | 2.80% | 270,969 |
| Oct 9, 2025 | 30.45 | 30.65 | 30.20 | 30.40 | 30.40 | -0.49% | 158,054 |
| Oct 8, 2025 | 30.70 | 30.90 | 30.50 | 30.55 | 30.55 | -0.49% | 97,932 |
| Oct 7, 2025 | 30.50 | 30.85 | 30.50 | 30.70 | 30.70 | - | 142,114 |
| Oct 6, 2025 | 30.55 | 30.95 | 30.55 | 30.70 | 30.70 | -0.32% | 109,038 |
| Oct 3, 2025 | 30.45 | 30.80 | 30.40 | 30.80 | 30.80 | 1.15% | 138,299 |
| Oct 2, 2025 | 31.15 | 31.30 | 30.40 | 30.45 | 30.45 | -2.09% | 187,316 |
| Oct 1, 2025 | 31.65 | 31.65 | 31.00 | 31.10 | 31.10 | -1.74% | 134,827 |
| Sep 30, 2025 | 31.05 | 31.75 | 31.05 | 31.65 | 31.65 | 1.28% | 211,517 |
| Sep 29, 2025 | 31.00 | 31.25 | 30.80 | 31.25 | 31.25 | 0.97% | 96,126 |