Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden · Delayed Price · Currency is SEK 24.35
-0.30 (-1.22%)
Sep 15, 2026, 5:29 PM CET
Heba Fastighets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |