Heimstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.15	21.50	21.15	21.40	21.40	-0.23%	25,866
Mar 26, 2026	21.40	21.50	21.40	21.45	21.45	-0.23%	24,227
Mar 25, 2026	21.40	21.65	21.30	21.50	21.50	-	58,717
Mar 24, 2026	21.40	21.60	21.40	21.50	21.50	0.70%	155,435
Mar 23, 2026	21.20	21.40	20.80	21.35	21.35	-0.47%	197,136
Mar 20, 2026	21.25	21.50	21.10	21.45	21.45	1.18%	34,040
Mar 19, 2026	21.45	21.45	21.05	21.20	21.20	-1.17%	43,279
Mar 18, 2026	21.15	21.55	21.15	21.45	21.45	1.42%	85,489
Mar 17, 2026	21.00	21.20	20.95	21.15	21.15	-	20,799
Mar 16, 2026	21.25	21.25	20.85	21.15	21.15	-0.70%	59,844
Mar 13, 2026	21.25	21.45	21.25	21.30	21.30	0.71%	77,370
Mar 12, 2026	21.10	21.40	20.85	21.15	21.15	0.71%	20,956
Mar 11, 2026	21.85	21.85	20.75	21.00	21.00	-2.55%	125,517
Mar 10, 2026	21.75	21.75	21.15	21.55	21.55	0.70%	42,377
Mar 9, 2026	21.75	21.85	21.05	21.40	21.40	-3.60%	100,264
Mar 6, 2026	22.00	22.25	21.75	22.20	22.20	0.91%	16,908
Mar 5, 2026	21.90	22.20	21.80	22.00	22.00	0.23%	30,106
Mar 4, 2026	21.35	21.95	21.35	21.95	21.95	3.78%	90,331
Mar 3, 2026	21.70	21.75	21.00	21.15	21.15	-2.76%	167,515
Mar 2, 2026	21.60	21.95	21.00	21.75	21.75	-0.46%	83,597
Feb 27, 2026	22.30	22.30	21.60	21.85	21.85	-2.46%	171,564
Feb 26, 2026	22.45	22.70	22.30	22.40	22.40	0.45%	161,175
Feb 25, 2026	22.65	22.70	22.15	22.30	22.30	-1.33%	38,077
Feb 24, 2026	22.50	22.70	22.05	22.60	22.60	0.44%	78,839
Feb 23, 2026	21.95	22.50	21.95	22.50	22.50	1.35%	274,064
Feb 20, 2026	21.90	22.20	21.65	22.20	22.20	1.83%	85,348
Feb 19, 2026	21.60	21.80	21.55	21.80	21.80	0.46%	53,829
Feb 18, 2026	21.75	21.90	21.60	21.70	21.70	-	57,228
Feb 17, 2026	21.80	21.90	21.60	21.70	21.70	0.23%	97,755
Feb 16, 2026	22.00	22.00	21.65	21.65	21.65	-0.46%	16,742
Feb 13, 2026	21.80	21.95	21.50	21.75	21.75	0.23%	59,831
Feb 12, 2026	21.70	22.05	21.65	21.70	21.70	-0.91%	59,989
Feb 11, 2026	21.60	21.95	21.35	21.90	21.90	1.86%	297,712
Feb 10, 2026	21.35	21.50	21.25	21.50	21.50	0.47%	45,541
Feb 9, 2026	21.35	21.45	21.25	21.40	21.40	0.23%	91,810
Feb 6, 2026	21.20	21.40	21.05	21.35	21.35	0.95%	102,695
Feb 5, 2026	21.25	21.65	21.15	21.15	21.15	-0.70%	87,224
Feb 4, 2026	21.05	21.60	21.05	21.30	21.30	-	72,330
Feb 3, 2026	21.30	21.45	21.10	21.30	21.30	0.95%	438,231
Feb 2, 2026	20.95	21.30	20.80	21.10	21.10	-0.94%	133,296
Jan 30, 2026	21.45	21.50	21.10	21.30	21.30	-1.39%	41,235
Jan 29, 2026	21.30	21.60	21.05	21.60	21.60	0.93%	113,923
Jan 28, 2026	21.25	21.40	21.00	21.40	21.40	0.47%	54,123
Jan 27, 2026	21.70	21.70	21.00	21.30	21.30	-0.23%	69,199
Jan 26, 2026	21.30	21.50	21.10	21.35	21.35	-	38,254
Jan 23, 2026	21.45	21.80	21.35	21.35	21.35	-1.84%	22,344
Jan 22, 2026	21.20	21.75	21.10	21.75	21.75	1.64%	38,630
Jan 21, 2026	20.95	21.55	20.95	21.40	21.40	1.66%	52,707
Jan 20, 2026	21.25	21.40	21.00	21.05	21.05	-1.17%	81,455
Jan 19, 2026	21.90	21.90	21.20	21.30	21.30	-3.40%	150,825