Heba Fastighets AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	88,788
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	-3.60%	306,125
Apr 23, 2026	27.20	27.20	26.40	26.40	25.85	-3.30%	263,656
Apr 22, 2026	27.30	28.20	26.90	27.30	26.73	0.37%	174,826
Apr 21, 2026	28.25	28.25	27.20	27.20	26.63	-1.09%	61,344
Apr 20, 2026	27.65	27.85	27.20	27.50	26.93	-1.79%	132,624
Apr 17, 2026	27.55	28.15	27.45	28.00	27.42	1.45%	109,315
Apr 16, 2026	27.50	27.95	27.35	27.60	27.03	0.36%	68,304
Apr 15, 2026	27.20	27.70	27.20	27.50	26.93	0.92%	42,182
Apr 14, 2026	27.45	27.80	27.25	27.25	26.68	-0.18%	90,109
Apr 13, 2026	27.20	27.60	27.00	27.30	26.73	-0.73%	79,434
Apr 10, 2026	27.55	28.00	27.45	27.50	26.93	-0.72%	98,956
Apr 9, 2026	28.15	28.15	27.70	27.70	27.12	-1.60%	58,880
Apr 8, 2026	28.70	28.70	28.10	28.15	27.56	1.44%	117,785
Apr 7, 2026	28.00	28.55	27.40	27.75	27.17	-0.89%	98,435
Apr 2, 2026	27.80	28.25	27.25	28.00	27.42	-0.88%	31,553
Apr 1, 2026	27.50	28.50	27.50	28.25	27.66	1.62%	49,426
Mar 31, 2026	27.50	28.10	27.45	27.80	27.22	1.09%	103,868
Mar 30, 2026	26.85	27.75	26.65	27.50	26.93	3.00%	57,205
Mar 27, 2026	27.25	27.25	26.60	26.70	26.14	-1.11%	176,245
Mar 26, 2026	27.50	27.50	27.00	27.00	26.44	-1.28%	47,492
Mar 25, 2026	27.40	27.90	27.20	27.35	26.78	0.74%	175,957
Mar 24, 2026	26.30	28.50	26.30	27.15	26.58	3.23%	99,853
Mar 23, 2026	26.90	27.60	26.30	26.30	25.75	-4.01%	308,260
Mar 20, 2026	27.85	28.20	27.40	27.40	26.83	-1.44%	203,531
Mar 19, 2026	28.20	28.20	27.65	27.80	27.22	-2.46%	126,906
Mar 18, 2026	28.40	28.95	28.35	28.50	27.91	-	68,086
Mar 17, 2026	28.10	28.80	27.95	28.50	27.91	0.53%	107,044
Mar 16, 2026	28.10	28.60	28.10	28.35	27.76	0.53%	82,221
Mar 13, 2026	28.35	28.65	28.20	28.20	27.61	-1.40%	64,340
Mar 12, 2026	28.50	28.70	28.30	28.60	28.00	0.53%	123,168
Mar 11, 2026	29.10	29.10	28.45	28.45	27.86	-2.90%	141,598
Mar 10, 2026	28.95	29.40	28.95	29.30	28.69	1.56%	50,106
Mar 9, 2026	29.00	29.00	28.45	28.85	28.25	-1.70%	215,435
Mar 6, 2026	29.55	29.90	29.30	29.35	28.74	-0.84%	101,331
Mar 5, 2026	29.60	29.90	29.20	29.60	28.98	-	141,672
Mar 4, 2026	29.50	29.90	29.40	29.60	28.98	0.85%	36,268
Mar 3, 2026	29.90	29.90	28.90	29.35	28.74	-1.84%	276,119
Mar 2, 2026	30.25	30.30	29.90	29.90	29.28	-2.61%	54,711
Feb 27, 2026	30.35	30.90	30.35	30.70	30.06	0.33%	79,662
Feb 26, 2026	30.50	30.70	30.25	30.60	29.96	0.66%	138,634
Feb 25, 2026	30.35	30.65	30.20	30.40	29.77	-0.16%	99,637
Feb 24, 2026	30.30	30.85	30.30	30.45	29.82	0.16%	123,493
Feb 23, 2026	30.70	30.85	30.40	30.40	29.77	-0.82%	84,059
Feb 20, 2026	29.85	30.70	29.85	30.65	30.01	2.34%	83,942
Feb 19, 2026	29.60	30.05	29.60	29.95	29.33	0.84%	45,115