Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden · Delayed Price · Currency is SEK · Preferred Stock16.86
+0.34 (2.06%)
At close: Aug 13, 2025
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.28 | 17.40 | 17.12 | 17.12 | 17.12 | -0.23% | 40,926 |
| Aug 14, 2025 | 16.80 | 17.44 | 16.80 | 17.16 | 17.16 | 1.78% | 124,049 |
| Aug 13, 2025 | 16.66 | 16.86 | 16.50 | 16.86 | 16.86 | 2.06% | 75,700 |
| Aug 12, 2025 | 16.68 | 16.68 | 16.48 | 16.52 | 16.52 | 0.12% | 14,933 |
| Aug 11, 2025 | 16.52 | 16.82 | 16.50 | 16.50 | 16.50 | -1.08% | 9,418 |
| Aug 8, 2025 | 16.60 | 16.84 | 16.38 | 16.68 | 16.68 | 1.09% | 47,622 |
| Aug 7, 2025 | 16.30 | 16.52 | 16.20 | 16.50 | 16.50 | 1.10% | 40,198 |
| Aug 6, 2025 | 16.26 | 16.38 | 16.12 | 16.32 | 16.32 | 0.62% | 7,414 |
| Aug 5, 2025 | 16.10 | 16.26 | 16.08 | 16.22 | 16.22 | 0.12% | 6,017 |
| Aug 4, 2025 | 16.02 | 16.24 | 16.00 | 16.20 | 16.20 | 1.25% | 31,514 |
| Aug 1, 2025 | 16.12 | 16.14 | 15.86 | 16.00 | 16.00 | -1.36% | 36,980 |
| Jul 31, 2025 | 16.52 | 16.80 | 16.22 | 16.22 | 16.22 | -1.70% | 29,882 |
| Jul 30, 2025 | 16.34 | 16.98 | 16.34 | 16.50 | 16.50 | -0.84% | 18,026 |
| Jul 29, 2025 | 16.86 | 16.86 | 16.48 | 16.64 | 16.64 | -0.60% | 79,440 |
| Jul 28, 2025 | 16.68 | 16.86 | 16.40 | 16.74 | 16.74 | 0.36% | 22,045 |
| Jul 25, 2025 | 16.30 | 16.74 | 16.30 | 16.68 | 16.68 | 0.85% | 16,994 |
| Jul 24, 2025 | 16.60 | 16.60 | 16.30 | 16.54 | 16.54 | 0.61% | 14,041 |
| Jul 23, 2025 | 16.36 | 16.50 | 16.02 | 16.44 | 16.44 | 1.36% | 51,677 |
| Jul 22, 2025 | 16.58 | 16.60 | 16.22 | 16.22 | 16.22 | -1.70% | 50,279 |
| Jul 21, 2025 | 16.48 | 16.60 | 16.48 | 16.50 | 16.50 | -0.72% | 11,286 |
| Jul 18, 2025 | 16.62 | 16.86 | 16.20 | 16.62 | 16.62 | - | 158,013 |
| Jul 17, 2025 | 16.62 | 16.90 | 16.60 | 16.62 | 16.62 | -0.48% | 28,620 |
| Jul 16, 2025 | 16.86 | 17.00 | 16.40 | 16.70 | 16.70 | -1.18% | 56,852 |
| Jul 15, 2025 | 16.80 | 17.00 | 16.72 | 16.90 | 16.90 | - | 37,162 |
| Jul 14, 2025 | 16.02 | 16.92 | 16.02 | 16.90 | 16.90 | 4.97% | 78,609 |
| Jul 11, 2025 | 16.08 | 16.36 | 16.02 | 16.10 | 16.10 | 0.12% | 27,734 |
| Jul 10, 2025 | 15.94 | 16.10 | 15.92 | 16.08 | 16.08 | 0.88% | 54,422 |
| Jul 9, 2025 | 15.78 | 16.08 | 15.64 | 15.94 | 15.94 | 0.25% | 64,165 |
| Jul 8, 2025 | 15.88 | 16.02 | 15.78 | 15.90 | 15.90 | 0.38% | 61,959 |
| Jul 7, 2025 | 15.98 | 16.00 | 15.70 | 15.84 | 15.84 | -1.61% | 55,125 |
| Jul 4, 2025 | 16.14 | 16.14 | 15.84 | 16.10 | 16.10 | -0.25% | 39,573 |
| Jul 3, 2025 | 16.14 | 16.28 | 16.10 | 16.14 | 16.14 | - | 45,216 |
| Jul 2, 2025 | 16.08 | 16.18 | 16.00 | 16.14 | 16.14 | 1.38% | 5,484 |
| Jul 1, 2025 | 15.72 | 16.18 | 15.72 | 15.92 | 15.92 | -0.25% | 10,826 |
| Jun 30, 2025 | 16.14 | 16.14 | 15.96 | 15.96 | 15.96 | -1.12% | 19,580 |
| Jun 27, 2025 | 16.00 | 16.16 | 15.52 | 16.14 | 16.14 | 0.50% | 55,872 |
| Jun 26, 2025 | 15.90 | 16.14 | 15.80 | 16.06 | 16.06 | 0.37% | 38,257 |
| Jun 25, 2025 | 15.78 | 16.00 | 15.78 | 16.00 | 16.00 | 1.39% | 23,041 |
| Jun 24, 2025 | 15.38 | 15.94 | 15.38 | 15.78 | 15.78 | 3.68% | 61,359 |
| Jun 23, 2025 | 15.20 | 15.36 | 15.02 | 15.22 | 15.22 | 0.13% | 49,805 |
| Jun 19, 2025 | 15.04 | 15.38 | 15.04 | 15.20 | 15.20 | 0.66% | 18,980 |
| Jun 18, 2025 | 14.80 | 15.16 | 14.80 | 15.10 | 15.10 | 2.17% | 25,806 |
| Jun 17, 2025 | 14.86 | 15.20 | 14.78 | 14.78 | 14.78 | -0.94% | 48,940 |
| Jun 16, 2025 | 14.74 | 14.92 | 14.54 | 14.92 | 14.92 | 1.08% | 65,121 |
| Jun 13, 2025 | 14.96 | 15.08 | 14.54 | 14.76 | 14.76 | -1.34% | 73,818 |
| Jun 12, 2025 | 15.12 | 15.12 | 14.92 | 14.96 | 14.96 | -0.27% | 4,471 |
| Jun 11, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 0.27% | 29,771 |
| Jun 10, 2025 | 15.10 | 15.14 | 14.96 | 14.96 | 14.96 | -0.66% | 29,475 |
| Jun 9, 2025 | 15.00 | 15.20 | 14.98 | 15.06 | 15.06 | 1.21% | 39,491 |
| Jun 5, 2025 | 15.12 | 15.12 | 14.84 | 14.88 | 14.88 | 0.13% | 31,018 |