Heba Fastighets AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	24.50	24.70	24.50	24.60	24.60	-0.20%	60,859
Aug 4, 2026	24.50	24.75	24.40	24.65	24.65	0.61%	37,070
Aug 3, 2026	24.50	24.80	24.50	24.50	24.50	-	45,273
Jul 31, 2026	24.65	24.80	24.50	24.50	24.50	-0.20%	54,951
Jul 30, 2026	24.40	24.90	24.40	24.55	24.55	0.41%	76,153
Jul 29, 2026	24.75	24.75	24.40	24.45	24.45	-1.01%	57,332
Jul 28, 2026	24.60	24.90	24.40	24.70	24.70	0.61%	65,953
Jul 27, 2026	24.20	24.75	24.05	24.55	24.55	2.94%	260,550
Jul 24, 2026	23.95	24.10	23.70	23.85	23.85	-0.62%	52,240
Jul 23, 2026	23.65	24.15	23.65	24.00	24.00	0.63%	78,273
Jul 22, 2026	23.75	24.50	23.70	23.85	23.85	0.63%	66,912
Jul 21, 2026	23.65	24.00	23.60	23.70	23.70	-0.21%	50,274
Jul 20, 2026	24.00	24.50	23.65	23.75	23.75	-1.04%	78,841
Jul 17, 2026	24.40	24.40	24.00	24.00	24.00	-1.03%	87,561
Jul 16, 2026	24.45	24.50	24.20	24.25	24.25	-0.82%	100,411
Jul 15, 2026	25.75	25.75	24.15	24.45	24.45	0.20%	63,800
Jul 14, 2026	24.25	24.50	24.10	24.40	24.40	-0.61%	54,342
Jul 13, 2026	24.65	24.90	24.40	24.55	24.55	-1.01%	88,702
Jul 10, 2026	24.60	25.60	24.50	24.80	24.80	1.43%	167,658
Jul 9, 2026	23.85	24.85	23.65	24.45	24.45	2.73%	190,773
Jul 8, 2026	24.70	24.70	23.80	23.80	23.80	-3.64%	215,774
Jul 7, 2026	24.40	25.00	24.25	24.70	24.70	1.02%	105,956
Jul 6, 2026	24.70	25.00	24.40	24.45	24.45	-1.41%	117,923
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