Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden · Delayed Price · Currency is SEK · Preferred Stock19.50
+0.30 (1.56%)
At close: Sep 26, 2025
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.22 | 19.50 | 19.20 | 19.36 | 19.36 | -0.72% | 72,380 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.24 | 19.50 | 19.50 | 1.56% | 80,420 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.14 | 19.20 | 19.20 | -1.44% | 60,010 |
| Sep 24, 2025 | 19.34 | 19.70 | 19.32 | 19.48 | 19.48 | 1.25% | 55,584 |
| Sep 23, 2025 | 19.18 | 19.36 | 19.18 | 19.24 | 19.24 | 0.21% | 25,443 |
| Sep 22, 2025 | 19.00 | 19.28 | 18.98 | 19.20 | 19.20 | 0.10% | 20,323 |
| Sep 19, 2025 | 18.66 | 19.34 | 18.66 | 19.18 | 19.18 | 2.90% | 80,454 |
| Sep 18, 2025 | 18.66 | 18.74 | 18.50 | 18.64 | 18.64 | 0.65% | 33,040 |
| Sep 17, 2025 | 18.38 | 18.62 | 18.36 | 18.52 | 18.52 | - | 72,399 |
| Sep 16, 2025 | 18.48 | 18.64 | 18.34 | 18.52 | 18.52 | -0.75% | 56,088 |
| Sep 15, 2025 | 18.62 | 18.84 | 18.38 | 18.66 | 18.66 | -0.64% | 89,234 |
| Sep 12, 2025 | 18.82 | 19.04 | 18.76 | 18.78 | 18.78 | -0.11% | 28,827 |
| Sep 11, 2025 | 18.88 | 19.12 | 18.76 | 18.80 | 18.80 | -0.42% | 188,585 |
| Sep 10, 2025 | 18.98 | 19.06 | 18.86 | 18.88 | 18.88 | -0.63% | 3,891 |
| Sep 9, 2025 | 18.80 | 19.00 | 18.74 | 19.00 | 19.00 | 0.21% | 46,542 |
| Sep 8, 2025 | 18.86 | 19.00 | 18.74 | 18.96 | 18.96 | 0.64% | 77,544 |
| Sep 5, 2025 | 18.42 | 18.84 | 18.36 | 18.84 | 18.84 | 2.06% | 30,401 |
| Sep 4, 2025 | 18.48 | 19.12 | 18.46 | 18.46 | 18.46 | -1.39% | 76,395 |
| Sep 3, 2025 | 18.58 | 18.90 | 18.54 | 18.72 | 18.72 | 0.65% | 67,475 |
| Sep 2, 2025 | 18.92 | 18.92 | 18.48 | 18.60 | 18.60 | -1.69% | 33,957 |
| Sep 1, 2025 | 19.04 | 19.24 | 18.84 | 18.92 | 18.92 | -0.42% | 25,591 |
| Aug 29, 2025 | 19.00 | 19.12 | 18.50 | 19.00 | 19.00 | - | 36,295 |
| Aug 28, 2025 | 19.02 | 19.92 | 19.00 | 19.00 | 19.00 | - | 177,825 |
| Aug 27, 2025 | 18.14 | 19.22 | 18.08 | 19.00 | 19.00 | 5.09% | 245,657 |
| Aug 26, 2025 | 18.08 | 18.18 | 17.66 | 18.08 | 18.08 | - | 37,032 |
| Aug 25, 2025 | 18.32 | 18.40 | 18.00 | 18.08 | 18.08 | -0.88% | 16,110 |
| Aug 22, 2025 | 17.84 | 18.48 | 17.70 | 18.24 | 18.24 | 2.47% | 67,378 |
| Aug 21, 2025 | 17.26 | 17.80 | 17.24 | 17.80 | 17.80 | 4.22% | 105,499 |
| Aug 20, 2025 | 16.92 | 17.26 | 16.92 | 17.08 | 17.08 | 0.35% | 35,237 |
| Aug 19, 2025 | 17.02 | 17.36 | 16.98 | 17.02 | 17.02 | -0.82% | 63,490 |
| Aug 18, 2025 | 17.12 | 17.30 | 17.00 | 17.16 | 17.16 | 0.23% | 32,115 |
| 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 |