Heba Fastighets AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	25.95	26.15	25.85	26.15	-	1.16%	6,072
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
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