Heimstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	21.40	21.70	21.40	21.60	21.60	0.93%	535
Apr 20, 2026	21.60	21.70	21.40	21.40	21.40	-1.38%	4,210
Apr 17, 2026	21.40	21.80	21.40	21.70	21.70	0.46%	32,551
Apr 16, 2026	21.60	21.60	21.20	21.60	21.60	0.47%	50,123
Apr 15, 2026	21.50	21.70	21.40	21.50	21.50	-0.46%	15,356
Apr 14, 2026	21.40	21.60	21.10	21.60	21.60	0.93%	141,955
Apr 13, 2026	21.60	21.60	21.10	21.40	21.40	-	44,426
Apr 10, 2026	21.00	21.60	21.00	21.40	21.40	-	28,895
Apr 9, 2026	21.50	21.50	21.20	21.40	21.40	-	30,957
Apr 8, 2026	21.30	21.60	21.10	21.40	21.40	0.94%	59,267
Apr 7, 2026	21.30	21.40	21.00	21.20	21.20	-0.93%	77,410
Apr 2, 2026	21.40	21.40	21.05	21.40	21.40	-	27,165
Apr 1, 2026	21.35	21.60	21.30	21.40	21.40	-	33,457
Mar 31, 2026	21.20	21.55	21.05	21.40	21.40	0.47%	12,723
Mar 30, 2026	21.35	21.35	21.05	21.30	21.30	-0.47%	103,605
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%	165,033
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