Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden · Delayed Price · Currency is SEK 23.45
+0.35 (1.52%)
Oct 14, 2026, 5:29 PM CET
Heba Fastighets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23.30 | 23.55 | 23.20 | 23.45 | 23.45 | 1.52% | 369,809 |
| Oct 13, 2026 | 23.05 | 23.35 | 23.00 | 23.10 | 23.10 | 0.22% | 179,987 |
| Oct 12, 2026 | 23.15 | 23.35 | 22.80 | 23.05 | 23.05 | -0.43% | 185,187 |
| Oct 9, 2026 | 23.25 | 23.50 | 23.15 | 23.15 | 23.15 | -0.86% | 159,350 |
| Oct 8, 2026 | 23.40 | 23.50 | 23.15 | 23.35 | 23.35 | -0.21% | 141,779 |
| Oct 7, 2026 | 23.60 | 23.75 | 23.25 | 23.40 | 23.40 | -0.43% | 228,886 |
| Oct 6, 2026 | 23.70 | 23.85 | 23.50 | 23.50 | 23.50 | - | 467,785 |
| Oct 5, 2026 | 23.30 | 23.65 | 23.10 | 23.50 | 23.50 | 1.08% | 248,184 |
| Oct 2, 2026 | 23.70 | 23.70 | 22.95 | 23.25 | 23.25 | -0.21% | 371,720 |
| Oct 1, 2026 | 23.50 | 23.65 | 23.20 | 23.30 | 23.30 | -0.85% | 318,851 |
| Sep 30, 2026 | 23.40 | 24.05 | 23.40 | 23.50 | 23.50 | -2.08% | 146,903 |
| Sep 29, 2026 | 23.40 | 24.10 | 23.30 | 24.00 | 24.00 | 2.13% | 280,895 |
| Sep 28, 2026 | 23.70 | 23.90 | 23.35 | 23.50 | 23.50 | -0.63% | 407,777 |
| Sep 25, 2026 | 24.15 | 24.25 | 23.60 | 23.65 | 23.65 | -2.07% | 250,288 |
| Sep 24, 2026 | 24.25 | 24.50 | 24.10 | 24.15 | 24.15 | -1.02% | 121,319 |
| Sep 23, 2026 | 24.70 | 24.80 | 24.25 | 24.40 | 24.40 | -1.01% | 135,509 |
| Sep 22, 2026 | 24.75 | 24.90 | 24.50 | 24.65 | 24.65 | 0.20% | 150,585 |
| Sep 21, 2026 | 24.25 | 24.75 | 24.25 | 24.60 | 24.60 | 0.82% | 104,466 |
| Sep 18, 2026 | 24.65 | 24.70 | 24.25 | 24.40 | 24.40 | -0.81% | 167,587 |
| Sep 17, 2026 | 24.65 | 24.75 | 24.30 | 24.60 | 24.60 | 0.20% | 175,337 |
| Sep 16, 2026 | 24.35 | 24.65 | 24.35 | 24.55 | 24.55 | 0.82% | 88,704 |
| Sep 15, 2026 | 24.65 | 24.65 | 24.10 | 24.35 | 24.35 | -1.22% | 150,280 |
| Sep 14, 2026 | 25.00 | 25.00 | 24.65 | 24.65 | 24.65 | -0.80% | 120,876 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.65 | 24.85 | 24.85 | -0.20% | 79,845 |
| Sep 10, 2026 | 25.30 | 25.50 | 24.90 | 24.90 | 24.90 | -1.58% | 90,669 |
| Sep 9, 2026 | 25.55 | 25.55 | 25.10 | 25.30 | 25.30 | -0.78% | 163,633 |
| Sep 8, 2026 | 25.25 | 25.65 | 25.10 | 25.50 | 25.50 | 0.79% | 244,701 |
| Sep 7, 2026 | 25.50 | 25.60 | 25.25 | 25.30 | 25.30 | -1.17% | 183,187 |
| Sep 4, 2026 | 25.30 | 25.75 | 25.15 | 25.60 | 25.60 | 1.19% | 255,772 |
| Sep 3, 2026 | 25.00 | 25.60 | 25.00 | 25.30 | 25.30 | 2.02% | 108,377 |
| Sep 2, 2026 | 25.15 | 25.20 | 24.65 | 24.80 | 24.80 | -1.00% | 134,696 |
| Sep 1, 2026 | 24.70 | 25.35 | 24.65 | 25.05 | 25.05 | 1.42% | 148,568 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.50 | 24.70 | 24.70 | -0.40% | 157,919 |
| Aug 28, 2026 | 24.90 | 25.15 | 24.80 | 24.80 | 24.80 | -0.40% | 98,446 |
| Aug 27, 2026 | 24.80 | 25.00 | 24.65 | 24.90 | 24.90 | 0.40% | 87,709 |
| Aug 26, 2026 | 24.75 | 25.00 | 24.65 | 24.80 | 24.80 | - | 127,442 |
| Aug 25, 2026 | 24.65 | 24.95 | 24.45 | 24.80 | 24.80 | 0.81% | 108,591 |
| Aug 24, 2026 | 24.95 | 24.95 | 24.35 | 24.60 | 24.60 | 1.44% | 104,199 |
| Aug 21, 2026 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -0.21% | 79,157 |
| Aug 20, 2026 | 24.25 | 24.45 | 24.00 | 24.30 | 24.30 | 0.62% | 90,572 |
| Aug 19, 2026 | 24.00 | 24.20 | 23.80 | 24.15 | 24.15 | 0.62% | 55,812 |
| Aug 18, 2026 | 24.05 | 24.30 | 23.85 | 24.00 | 24.00 | -0.41% | 57,137 |
| Aug 17, 2026 | 24.75 | 24.75 | 24.05 | 24.10 | 24.10 | -1.63% | 106,299 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -0.61% | 30,198 |
| Aug 13, 2026 | 24.55 | 24.85 | 24.45 | 24.65 | 24.65 | -0.20% | 78,608 |
| Aug 12, 2026 | 24.60 | 24.85 | 24.45 | 24.70 | 24.70 | 0.41% | 62,478 |
| Aug 11, 2026 | 24.45 | 24.80 | 24.20 | 24.60 | 24.60 | 0.61% | 99,358 |
| Aug 10, 2026 | 24.65 | 24.80 | 24.30 | 24.45 | 24.45 | -0.81% | 58,084 |
| Aug 7, 2026 | 24.40 | 24.75 | 24.40 | 24.65 | 24.65 | 0.20% | 108,373 |
| Aug 6, 2026 | 24.80 | 24.90 | 24.45 | 24.60 | 24.60 | - | 66,671 |