Heimstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.30	21.30	21.00	21.10	-	-0.94%	25,032
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%	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