Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden · Delayed Price · Currency is SEK 21.40
+0.20 (0.94%)
Jul 6, 2026, 11:07 AM CET
Heimstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | - | 32,755 |
| Jul 2, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | -0.47% | 19,123 |
| Jul 1, 2026 | 21.50 | 21.80 | 21.10 | 21.30 | 21.30 | 0.95% | 63,487 |
| Jun 30, 2026 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | -0.47% | 22,388 |
| Jun 29, 2026 | 21.50 | 21.60 | 21.10 | 21.20 | 21.20 | -1.85% | 44,921 |
| Jun 26, 2026 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 7,243 |
| Jun 25, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 5,279 |
| Jun 24, 2026 | 21.00 | 22.00 | 20.90 | 22.00 | 22.00 | 4.76% | 151,639 |
| Jun 23, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.47% | 24,819 |
| Jun 22, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 93,813 |
| Jun 18, 2026 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | - | 14,811 |
| Jun 17, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | - | 15,589 |
| Jun 16, 2026 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 53,463 |
| Jun 15, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 14,784 |
| Jun 12, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | 77,131 |
| Jun 11, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 7,641 |
| Jun 10, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | - | 28,012 |
| Jun 9, 2026 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -1.41% | 118,879 |
| Jun 8, 2026 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.84% | 38,217 |
| Jun 5, 2026 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | - | 164,863 |
| Jun 4, 2026 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | - | 5,554 |
| Jun 3, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 8,775 |
| Jun 2, 2026 | 21.70 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 22,897 |
| Jun 1, 2026 | 21.50 | 22.00 | 21.50 | 21.70 | 21.70 | 0.46% | 67,492 |
| May 29, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -0.46% | 3,363 |
| May 28, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -0.91% | 35,105 |
| May 27, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 1,413,769 |
| May 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 10,766 |
| May 25, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.46% | 9,239 |
| May 22, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | 7,628 |
| May 21, 2026 | 21.90 | 22.20 | 21.80 | 22.10 | 22.10 | 0.91% | 10,636 |
| May 20, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | -0.90% | 638,622 |
| May 19, 2026 | 21.90 | 22.20 | 21.80 | 22.10 | 22.10 | 0.45% | 26,090 |
| May 18, 2026 | 21.90 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | 56,391 |
| May 15, 2026 | 22.10 | 22.10 | 21.70 | 21.80 | 21.80 | -1.36% | 44,199 |
| May 13, 2026 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 15,911 |
| May 12, 2026 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | -0.46% | 7,706 |
| May 11, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | -0.45% | 49,317 |
| May 8, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | -0.45% | 16,045 |
| May 7, 2026 | 21.80 | 22.20 | 21.60 | 22.10 | 22.10 | 1.84% | 42,455 |
| May 6, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 24,619 |
| May 5, 2026 | 21.60 | 21.70 | 21.30 | 21.70 | 21.70 | 1.40% | 21,847 |
| May 4, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -0.93% | 40,267 |
| Apr 30, 2026 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | -0.46% | 15,497 |
| Apr 29, 2026 | 21.10 | 21.80 | 21.10 | 21.70 | 21.70 | 2.84% | 98,973 |
| Apr 28, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 32,278 |
| Apr 27, 2026 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | - | 40,556 |
| Apr 24, 2026 | 21.40 | 21.50 | 20.70 | 21.30 | 21.30 | - | 45,941 |
| Apr 23, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 4,333 |
| Apr 22, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | -0.46% | 19,464 |