Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden · Delayed Price · Currency is SEK 20.60
-0.10 (-0.48%)
Sep 24, 2026, 5:29 PM CET
Heimstaden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 9,655 |
| Aug 24, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 7,952 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -0.45% | 32,882 |
| Aug 20, 2026 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 51,008 |
| Aug 19, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | -0.45% | 14,363 |
| Aug 18, 2026 | 21.30 | 22.10 | 21.30 | 22.10 | 22.10 | 3.76% | 166,459 |
| Aug 17, 2026 | 21.30 | 21.60 | 21.20 | 21.30 | 21.30 | -1.39% | 38,890 |
| Aug 14, 2026 | 21.90 | 21.90 | 21.10 | 21.60 | 21.60 | -1.37% | 55,857 |
| Aug 13, 2026 | 21.80 | 22.10 | 21.70 | 21.90 | 21.90 | -0.90% | 13,024 |
| Aug 12, 2026 | 21.60 | 22.20 | 21.60 | 22.10 | 22.10 | 1.38% | 84,606 |
| Aug 11, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 2,146 |
| Aug 10, 2026 | 21.70 | 21.90 | 21.50 | 21.60 | 21.60 | -1.37% | 21,428 |
| Aug 7, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - | 3,099 |
| Aug 6, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | - | 12,988 |
| Aug 5, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 6,423 |
| Aug 4, 2026 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | -0.45% | 80,828 |
| Aug 3, 2026 | 22.10 | 22.10 | 21.70 | 22.00 | 22.00 | - | 95,627 |
| Jul 31, 2026 | 21.20 | 22.10 | 21.20 | 22.00 | 22.00 | 3.29% | 401,037 |
| Jul 30, 2026 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | - | 62,763 |
| Jul 29, 2026 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 55,988 |
| Jul 28, 2026 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.38% | 31,714 |
| Jul 27, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.88% | 7,062 |
| Jul 24, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | - | 19,036 |
| Jul 23, 2026 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 4,551 |
| Jul 22, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | - | 96,697 |
| Jul 21, 2026 | 21.20 | 22.00 | 21.20 | 21.30 | 21.30 | -0.47% | 116,005 |
| Jul 20, 2026 | 21.30 | 21.80 | 21.30 | 21.40 | 21.40 | - | 13,646 |
| Jul 17, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 1,080 |