Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden · Delayed Price · Currency is SEK 24.60
-0.20 (-0.81%)
Jul 6, 2026, 10:58 AM CET
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24.60 | 24.85 | 24.50 | 24.80 | 24.80 | 0.81% | 105,845 |
| Jul 2, 2026 | 24.15 | 24.80 | 23.95 | 24.60 | 24.60 | 1.65% | 111,197 |
| Jul 1, 2026 | 24.25 | 24.25 | 23.65 | 24.20 | 24.20 | 0.21% | 242,042 |
| Jun 30, 2026 | 24.00 | 24.35 | 23.55 | 24.15 | 24.15 | 1.05% | 243,853 |
| Jun 29, 2026 | 24.00 | 24.25 | 23.65 | 23.90 | 23.90 | - | 134,356 |
| Jun 26, 2026 | 24.05 | 24.15 | 23.85 | 23.90 | 23.90 | -0.62% | 124,197 |
| Jun 25, 2026 | 23.95 | 24.45 | 23.80 | 24.05 | 24.05 | 0.63% | 226,203 |
| Jun 24, 2026 | 23.80 | 24.20 | 23.55 | 23.90 | 23.90 | 0.42% | 294,956 |
| Jun 23, 2026 | 23.70 | 24.00 | 23.65 | 23.80 | 23.80 | -0.42% | 97,131 |
| Jun 22, 2026 | 23.55 | 24.05 | 23.45 | 23.90 | 23.90 | 2.14% | 253,319 |
| Jun 18, 2026 | 24.10 | 24.35 | 23.40 | 23.40 | 23.40 | -2.70% | 512,838 |
| Jun 17, 2026 | 24.15 | 24.45 | 24.05 | 24.05 | 24.05 | -0.21% | 91,326 |
| Jun 16, 2026 | 24.40 | 24.70 | 24.10 | 24.10 | 24.10 | -0.41% | 76,835 |
| Jun 15, 2026 | 24.65 | 25.00 | 24.20 | 24.20 | 24.20 | -1.02% | 77,912 |
| Jun 12, 2026 | 24.45 | 24.80 | 24.30 | 24.45 | 24.45 | 0.41% | 118,605 |
| Jun 11, 2026 | 24.35 | 24.70 | 24.10 | 24.35 | 24.35 | -1.02% | 198,230 |
| Jun 10, 2026 | 24.30 | 24.65 | 24.20 | 24.60 | 24.60 | 1.23% | 89,887 |
| Jun 9, 2026 | 24.30 | 24.50 | 23.90 | 24.30 | 24.30 | 0.62% | 63,228 |
| Jun 8, 2026 | 24.15 | 24.45 | 23.95 | 24.15 | 24.15 | - | 106,721 |
| Jun 5, 2026 | 24.30 | 24.75 | 24.15 | 24.15 | 24.15 | -0.82% | 141,695 |
| Jun 4, 2026 | 24.65 | 24.70 | 24.25 | 24.35 | 24.35 | -0.41% | 63,249 |
| Jun 3, 2026 | 24.95 | 25.00 | 24.35 | 24.45 | 24.45 | -1.81% | 127,721 |
| Jun 2, 2026 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | - | 114,318 |
| Jun 1, 2026 | 25.15 | 25.25 | 24.85 | 24.90 | 24.90 | -1.97% | 213,031 |
| May 29, 2026 | 25.50 | 25.50 | 25.15 | 25.40 | 25.40 | 0.59% | 89,379 |
| May 28, 2026 | 25.25 | 25.40 | 25.10 | 25.25 | 25.25 | -0.79% | 42,001 |
| May 27, 2026 | 25.25 | 25.95 | 25.25 | 25.45 | 25.45 | 0.59% | 63,822 |
| May 26, 2026 | 26.25 | 26.25 | 25.30 | 25.30 | 25.30 | -1.75% | 57,005 |
| May 25, 2026 | 25.95 | 26.30 | 25.75 | 25.75 | 25.75 | -0.39% | 55,712 |
| May 22, 2026 | 26.20 | 26.20 | 25.60 | 25.85 | 25.85 | 0.19% | 93,377 |
| May 21, 2026 | 26.35 | 26.35 | 25.65 | 25.80 | 25.80 | - | 53,231 |
| May 20, 2026 | 25.55 | 26.20 | 25.40 | 25.80 | 25.80 | 0.19% | 131,070 |
| May 19, 2026 | 25.75 | 25.95 | 25.50 | 25.75 | 25.75 | 1.18% | 131,819 |
| May 18, 2026 | 25.00 | 25.60 | 24.85 | 25.45 | 25.45 | 2.00% | 163,315 |
| May 15, 2026 | 25.35 | 25.40 | 24.90 | 24.95 | 24.95 | -0.80% | 137,946 |
| May 13, 2026 | 25.40 | 25.60 | 25.15 | 25.15 | 25.15 | -1.18% | 20,289 |
| May 12, 2026 | 25.55 | 25.70 | 25.40 | 25.45 | 25.45 | -0.97% | 44,577 |
| May 11, 2026 | 25.15 | 25.90 | 25.10 | 25.70 | 25.70 | 2.39% | 111,511 |
| May 8, 2026 | 25.70 | 25.70 | 25.10 | 25.10 | 25.10 | -1.95% | 234,326 |
| May 7, 2026 | 25.75 | 25.90 | 25.35 | 25.60 | 25.60 | - | 90,783 |
| May 6, 2026 | 25.30 | 25.90 | 25.15 | 25.60 | 25.60 | 1.79% | 139,963 |
| May 5, 2026 | 25.35 | 25.55 | 25.00 | 25.15 | 25.15 | -0.59% | 195,171 |
| May 4, 2026 | 25.35 | 25.65 | 25.00 | 25.30 | 25.30 | -0.59% | 140,795 |
| Apr 30, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 1.19% | 74,201 |
| Apr 29, 2026 | 25.45 | 25.45 | 24.90 | 25.15 | 25.15 | - | 89,638 |
| Apr 28, 2026 | 25.20 | 25.45 | 24.95 | 25.15 | 25.15 | -0.59% | 128,469 |
| Apr 27, 2026 | 25.70 | 25.75 | 25.30 | 25.30 | 25.30 | -0.59% | 126,121 |
| Apr 24, 2026 | 25.90 | 26.00 | 25.30 | 25.45 | 25.45 | -1.55% | 306,125 |
| Apr 23, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 25.85 | -3.30% | 269,125 |
| Apr 22, 2026 | 27.30 | 28.20 | 26.90 | 27.30 | 26.73 | 0.37% | 174,826 |