Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden · Delayed Price · Currency is SEK 18.95
+0.20 (1.07%)
Nov 3, 2026, 5:25 PM CET
Heimstaden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.85 | 19.40 | 18.85 | 18.95 | 18.95 | 1.07% | 50,536 |
| Nov 2, 2026 | 18.45 | 19.00 | 18.45 | 18.75 | 18.75 | 1.90% | 62,084 |
| Oct 30, 2026 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | -0.54% | 16,116 |
| Oct 29, 2026 | 18.55 | 18.80 | 18.50 | 18.50 | 18.50 | -1.86% | 51,606 |
| Oct 28, 2026 | 18.70 | 18.90 | 18.40 | 18.85 | 18.85 | 0.53% | 13,285 |
| Oct 27, 2026 | 18.05 | 18.80 | 18.00 | 18.75 | 18.75 | 3.59% | 121,150 |
| Oct 26, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | -1.90% | 110,870 |
| Oct 23, 2026 | 18.80 | 18.80 | 18.00 | 18.45 | 18.45 | -0.27% | 43,080 |
| Oct 22, 2026 | 18.50 | 18.50 | 17.75 | 18.50 | 18.50 | -1.07% | 61,317 |
| Oct 21, 2026 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | -0.53% | 305,786 |
| Oct 20, 2026 | 19.00 | 19.05 | 18.70 | 18.80 | 18.80 | -1.31% | 1,466,491 |
| Oct 19, 2026 | 19.05 | 19.25 | 19.00 | 19.05 | 19.05 | -1.55% | 207,589 |
| Oct 16, 2026 | 18.80 | 19.40 | 18.80 | 19.35 | 19.35 | 3.48% | 175,033 |
| Oct 15, 2026 | 18.70 | 18.80 | 18.55 | 18.70 | 18.70 | -1.58% | 61,903 |
| Oct 14, 2026 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | - | 226,045 |
| Oct 13, 2026 | 18.55 | 19.15 | 17.60 | 19.00 | 19.00 | 2.43% | 336,009 |
| Oct 12, 2026 | 17.65 | 19.20 | 17.65 | 18.55 | 18.55 | 0.82% | 279,527 |
| Oct 9, 2026 | 17.70 | 18.55 | 17.10 | 18.40 | 18.40 | 3.66% | 635,287 |
| Oct 8, 2026 | 19.95 | 19.95 | 17.55 | 17.75 | 17.75 | -11.25% | 308,361 |
| Oct 7, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 74,771 |
| Oct 6, 2026 | 19.70 | 20.00 | 19.65 | 19.90 | 19.90 | 1.02% | 61,482 |
| Oct 5, 2026 | 20.50 | 20.50 | 19.55 | 19.70 | 19.70 | -4.37% | 172,530 |
| Oct 2, 2026 | 20.20 | 20.70 | 20.00 | 20.60 | 20.60 | 3.00% | 66,748 |
| Oct 1, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.96% | 130,496 |
| Sep 30, 2026 | 20.60 | 20.70 | 20.40 | 20.40 | 20.40 | -0.49% | 96,520 |
| Sep 29, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 49,371 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 60,091 |
| Sep 25, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 76,462 |
| Sep 24, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | -0.48% | 123,440 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.50 | 20.70 | 20.70 | -1.90% | 14,397 |
| Sep 22, 2026 | 20.80 | 21.10 | 20.30 | 21.10 | 21.10 | 1.44% | 39,934 |
| Sep 21, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 82,685 |
| Sep 18, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 0.50% | 3,920 |
| Sep 17, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - | 10,525 |
| Sep 16, 2026 | 20.00 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 8,325 |
| Sep 15, 2026 | 20.60 | 20.60 | 19.90 | 20.00 | 20.00 | -2.44% | 103,239 |
| Sep 14, 2026 | 20.70 | 20.90 | 20.40 | 20.50 | 20.50 | -1.44% | 47,493 |
| Sep 11, 2026 | 20.80 | 21.00 | 20.50 | 20.80 | 20.80 | - | 33,411 |
| Sep 10, 2026 | 21.00 | 21.10 | 20.50 | 20.80 | 20.80 | -1.42% | 66,937 |
| Sep 9, 2026 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | -0.94% | 51,825 |
| Sep 8, 2026 | 21.20 | 21.70 | 21.10 | 21.30 | 21.30 | - | 17,982 |
| Sep 7, 2026 | 21.40 | 21.60 | 21.30 | 21.30 | 21.30 | - | 27,736 |
| Sep 4, 2026 | 21.30 | 21.30 | 20.70 | 21.30 | 21.30 | - | 120,978 |
| Sep 3, 2026 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 40,983 |
| Sep 2, 2026 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 26,333 |
| Sep 1, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 9,930 |
| Aug 31, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -1.83% | 65,879 |
| Aug 28, 2026 | 21.70 | 21.80 | 21.50 | 21.80 | 21.80 | 0.93% | 13,762 |
| Aug 27, 2026 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | -1.37% | 8,880 |
| Aug 26, 2026 | 21.90 | 22.00 | 21.60 | 21.90 | 21.90 | 0.46% | 16,313 |