HEBA Fastighets AB Class B HEBA_B
OMXSTO · Sweden · Finance
SEK 23.30-0.20 (-0.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 23.50 | -2.08% | SEK 23.40 | SEK 24.05 | SEK 23.40 | 146.90K |
| 2026-09-29 | SEK 24.00 | +2.13% | SEK 23.40 | SEK 24.10 | SEK 23.30 | 280.90K |
| 2026-09-28 | SEK 23.50 | -0.63% | SEK 23.70 | SEK 23.90 | SEK 23.35 | 407.78K |
| 2026-09-25 | SEK 23.65 | -2.07% | SEK 24.15 | SEK 24.25 | SEK 23.60 | 250.29K |
| 2026-09-24 | SEK 24.15 | -1.02% | SEK 24.25 | SEK 24.50 | SEK 24.10 | 121.32K |
| 2026-09-23 | SEK 24.40 | -1.01% | SEK 24.70 | SEK 24.80 | SEK 24.25 | 135.51K |
| 2026-09-22 | SEK 24.65 | +0.20% | SEK 24.75 | SEK 24.90 | SEK 24.50 | 150.59K |
| 2026-09-21 | SEK 24.60 | +0.82% | SEK 24.25 | SEK 24.75 | SEK 24.25 | 104.47K |
| 2026-09-18 | SEK 24.40 | -0.81% | SEK 24.65 | SEK 24.70 | SEK 24.25 | 167.59K |
| 2026-09-17 | SEK 24.60 | +0.20% | SEK 24.65 | SEK 24.75 | SEK 24.30 | 176.86K |
| 2026-09-16 | SEK 24.55 | +0.82% | SEK 24.35 | SEK 24.65 | SEK 24.35 | 88.70K |
| 2026-09-15 | SEK 24.35 | -1.22% | SEK 24.65 | SEK 24.65 | SEK 24.10 | 150.28K |
| 2026-09-14 | SEK 24.65 | -0.80% | SEK 25.00 | SEK 25.00 | SEK 24.65 | 120.88K |
| 2026-09-11 | SEK 24.85 | -0.20% | SEK 25.00 | SEK 25.00 | SEK 24.65 | 79.85K |
| 2026-09-10 | SEK 24.90 | -1.58% | SEK 25.30 | SEK 25.50 | SEK 24.90 | 90.67K |
| 2026-09-09 | SEK 25.30 | -0.78% | SEK 25.55 | SEK 25.55 | SEK 25.10 | 162.72K |
| 2026-09-08 | SEK 25.50 | +0.79% | SEK 25.25 | SEK 25.65 | SEK 25.10 | 244.70K |
| 2026-09-07 | SEK 25.30 | -1.17% | SEK 25.50 | SEK 25.60 | SEK 25.25 | 183.19K |
| 2026-09-04 | SEK 25.60 | +1.19% | SEK 25.30 | SEK 25.75 | SEK 25.15 | 255.77K |
| 2026-09-03 | SEK 25.30 | +2.02% | SEK 25.00 | SEK 25.60 | SEK 25.00 | 108.38K |
| 2026-09-02 | SEK 24.80 | -1.00% | SEK 25.15 | SEK 25.20 | SEK 24.65 | 134.70K |
| 2026-09-01 | SEK 25.05 | +1.42% | SEK 24.70 | SEK 25.35 | SEK 24.65 | 151.07K |
| 2026-08-31 | SEK 24.70 | -0.40% | SEK 24.95 | SEK 24.95 | SEK 24.50 | 157.92K |
| 2026-08-28 | SEK 24.80 | -0.40% | SEK 24.90 | SEK 25.15 | SEK 24.80 | 98.45K |
| 2026-08-27 | SEK 24.90 | +0.40% | SEK 24.80 | SEK 25.00 | SEK 24.65 | 87.71K |
| 2026-08-26 | SEK 24.80 | 0.00% | SEK 24.75 | SEK 25.00 | SEK 24.65 | 127.44K |
| 2026-08-25 | SEK 24.80 | +0.81% | SEK 24.65 | SEK 24.95 | SEK 24.45 | 108.59K |
| 2026-08-24 | SEK 24.60 | +1.44% | SEK 24.95 | SEK 24.95 | SEK 24.35 | 104.20K |
| 2026-08-21 | SEK 24.25 | -0.21% | SEK 24.50 | SEK 24.50 | SEK 24.10 | 79.16K |
| 2026-08-20 | SEK 24.30 | +0.62% | SEK 24.25 | SEK 24.45 | SEK 24.00 | 90.57K |
| 2026-08-19 | SEK 24.15 | +0.62% | SEK 24.00 | SEK 24.20 | SEK 23.80 | 55.81K |
| 2026-08-18 | SEK 24.00 | -0.41% | SEK 24.05 | SEK 24.30 | SEK 23.85 | 57.14K |
| 2026-08-17 | SEK 24.10 | -1.63% | SEK 24.75 | SEK 24.75 | SEK 24.05 | 106.30K |
| 2026-08-14 | SEK 24.50 | -0.61% | SEK 24.80 | SEK 24.80 | SEK 24.50 | 30.20K |
| 2026-08-13 | SEK 24.65 | -0.20% | SEK 24.55 | SEK 24.85 | SEK 24.45 | 78.61K |
| 2026-08-12 | SEK 24.70 | +0.41% | SEK 24.60 | SEK 24.85 | SEK 24.45 | 62.48K |
| 2026-08-11 | SEK 24.60 | +0.61% | SEK 24.45 | SEK 24.80 | SEK 24.20 | 99.36K |
| 2026-08-10 | SEK 24.45 | -0.81% | SEK 24.65 | SEK 24.80 | SEK 24.30 | 58.08K |
| 2026-08-07 | SEK 24.65 | +0.20% | SEK 24.40 | SEK 24.75 | SEK 24.40 | 108.37K |
| 2026-08-06 | SEK 24.60 | 0.00% | SEK 24.80 | SEK 24.90 | SEK 24.45 | 66.67K |
| 2026-08-05 | SEK 24.60 | -0.20% | SEK 24.50 | SEK 24.70 | SEK 24.50 | 60.86K |
| 2026-08-04 | SEK 24.65 | +0.61% | SEK 24.50 | SEK 24.75 | SEK 24.40 | 37.07K |
| 2026-08-03 | SEK 24.50 | 0.00% | SEK 24.50 | SEK 24.80 | SEK 24.50 | 45.27K |
| 2026-07-31 | SEK 24.50 | -0.20% | SEK 24.65 | SEK 24.80 | SEK 24.50 | 54.95K |
| 2026-07-30 | SEK 24.55 | +0.41% | SEK 24.40 | SEK 24.90 | SEK 24.40 | 76.15K |
| 2026-07-29 | SEK 24.45 | -1.01% | SEK 24.75 | SEK 24.75 | SEK 24.40 | 56.98K |
| 2026-07-28 | SEK 24.70 | +0.61% | SEK 24.60 | SEK 24.90 | SEK 24.40 | 65.53K |
| 2026-07-27 | SEK 24.55 | +2.94% | SEK 24.20 | SEK 24.75 | SEK 24.05 | 260.55K |
| 2026-07-24 | SEK 23.85 | -0.62% | SEK 23.95 | SEK 24.10 | SEK 23.70 | 52.24K |
| 2026-07-23 | SEK 24.00 | +0.63% | SEK 23.65 | SEK 24.15 | SEK 23.65 | 78.27K |
| 2026-07-22 | SEK 23.85 | +0.63% | SEK 23.75 | SEK 24.50 | SEK 23.70 | 66.91K |
| 2026-07-21 | SEK 23.70 | -0.21% | SEK 23.65 | SEK 24.00 | SEK 23.60 | 50.27K |
| 2026-07-20 | SEK 23.75 | -1.04% | SEK 24.00 | SEK 24.50 | SEK 23.65 | 78.84K |
| 2026-07-17 | SEK 24.00 | -1.03% | SEK 24.40 | SEK 24.40 | SEK 24.00 | 87.56K |
| 2026-07-16 | SEK 24.25 | -0.82% | SEK 24.45 | SEK 24.50 | SEK 24.20 | 100.41K |
| 2026-07-15 | SEK 24.45 | +0.20% | SEK 25.75 | SEK 25.75 | SEK 24.15 | 63.80K |
| 2026-07-14 | SEK 24.40 | -0.61% | SEK 24.25 | SEK 24.50 | SEK 24.10 | 54.34K |
| 2026-07-13 | SEK 24.55 | -1.01% | SEK 24.65 | SEK 24.90 | SEK 24.40 | 88.70K |
| 2026-07-10 | SEK 24.80 | +1.43% | SEK 24.60 | SEK 25.60 | SEK 24.50 | 165.06K |
| 2026-07-09 | SEK 24.45 | +2.73% | SEK 23.85 | SEK 24.85 | SEK 23.65 | 190.77K |
| 2026-07-08 | SEK 23.80 | -3.64% | SEK 24.70 | SEK 24.70 | SEK 23.80 | 213.97K |
| 2026-07-07 | SEK 24.70 | +1.02% | SEK 24.40 | SEK 25.00 | SEK 24.25 | 105.96K |
| 2026-07-06 | SEK 24.45 | -1.41% | SEK 24.70 | SEK 25.00 | SEK 24.40 | 117.92K |
| 2026-07-03 | SEK 24.80 | +0.81% | SEK 24.60 | SEK 24.85 | SEK 24.50 | 105.85K |
| 2026-07-02 | SEK 24.60 | +1.65% | SEK 24.15 | SEK 24.80 | SEK 23.95 | 111.20K |
| 2026-07-01 | SEK 24.20 | +0.21% | SEK 24.25 | SEK 24.25 | SEK 23.65 | 242.04K |
| 2026-06-30 | SEK 24.15 | +1.05% | SEK 24.00 | SEK 24.35 | SEK 23.55 | 243.85K |
| 2026-06-29 | SEK 23.90 | 0.00% | SEK 24.00 | SEK 24.25 | SEK 23.65 | 134.36K |
| 2026-06-26 | SEK 23.90 | -0.62% | SEK 24.05 | SEK 24.15 | SEK 23.85 | 124.20K |
| 2026-06-25 | SEK 24.05 | +0.63% | SEK 23.95 | SEK 24.45 | SEK 23.80 | 226.20K |
| 2026-06-24 | SEK 23.90 | +0.42% | SEK 23.80 | SEK 24.20 | SEK 23.55 | 294.96K |
| 2026-06-23 | SEK 23.80 | -0.42% | SEK 23.70 | SEK 24.00 | SEK 23.65 | 97.13K |
| 2026-06-22 | SEK 23.90 | +2.14% | SEK 23.55 | SEK 24.05 | SEK 23.45 | 253.32K |
| 2026-06-18 | SEK 23.40 | -2.70% | SEK 24.10 | SEK 24.35 | SEK 23.40 | 512.84K |
| 2026-06-17 | SEK 24.05 | -0.21% | SEK 24.15 | SEK 24.45 | SEK 24.05 | 91.33K |
| 2026-06-16 | SEK 24.10 | -0.41% | SEK 24.40 | SEK 24.70 | SEK 24.10 | 76.84K |
| 2026-06-15 | SEK 24.20 | -1.02% | SEK 24.65 | SEK 25.00 | SEK 24.20 | 77.85K |
| 2026-06-12 | SEK 24.45 | +0.20% | SEK 24.80 | SEK 24.80 | SEK 24.30 | 106.30K |
| 2026-06-11 | SEK 24.40 | -0.81% | SEK 24.35 | SEK 24.70 | SEK 24.10 | 189.65K |
| 2026-06-10 | SEK 24.60 | +1.23% | SEK 24.30 | SEK 24.65 | SEK 24.20 | 74.95K |
| 2026-06-09 | SEK 24.30 | +0.62% | SEK 24.30 | SEK 24.50 | SEK 23.90 | 63.23K |
| 2026-06-08 | SEK 24.15 | 0.00% | SEK 24.15 | SEK 24.45 | SEK 23.95 | 106.72K |
| 2026-06-05 | SEK 24.15 | -0.82% | SEK 24.30 | SEK 24.75 | SEK 24.15 | 141.22K |
| 2026-06-04 | SEK 24.35 | -0.41% | SEK 24.65 | SEK 24.70 | SEK 24.25 | 63.25K |
| 2026-06-03 | SEK 24.45 | -1.81% | SEK 24.95 | SEK 25.00 | SEK 24.35 | 127.72K |
| 2026-06-02 | SEK 24.90 | 0.00% | SEK 25.25 | SEK 25.25 | SEK 24.90 | 114.32K |
| 2026-06-01 | SEK 24.90 | -1.97% | SEK 25.15 | SEK 25.25 | SEK 24.85 | 212.97K |
| 2026-05-29 | SEK 25.40 | +0.59% | SEK 25.50 | SEK 25.50 | SEK 25.15 | 89.38K |
| 2026-05-28 | SEK 25.25 | -0.79% | SEK 25.25 | SEK 25.40 | SEK 25.10 | 41.62K |
| 2026-05-27 | SEK 25.45 | +0.59% | SEK 25.25 | SEK 25.95 | SEK 25.25 | 63.82K |