Heimstaden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	21.40	21.40	21.10	21.20	21.20	-0.47%	27,811
Jul 15, 2026	21.30	21.80	21.30	21.30	21.30	-	21,390
Jul 14, 2026	21.60	21.70	21.30	21.30	21.30	-1.39%	5,873
Jul 13, 2026	21.80	21.90	21.40	21.60	21.60	-0.92%	13,243
Jul 10, 2026	21.20	21.80	21.10	21.80	21.80	2.83%	76,220
Jul 9, 2026	21.20	21.40	21.10	21.20	21.20	-0.93%	30,807
Jul 8, 2026	21.50	21.50	21.10	21.40	21.40	-0.47%	24,127
Jul 7, 2026	21.50	21.60	21.40	21.50	21.50	-	6,937
Jul 6, 2026	21.20	21.50	21.00	21.50	21.50	1.42%	21,629
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