Heimstaden AB Pref Registered Shs HEIM_PREF
OMXSTO · Sweden · Finance
SEK 20.00-0.40 (-1.96%)
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 20.40 | -0.49% | SEK 20.60 | SEK 20.70 | SEK 20.40 | 96.52K |
| 2026-09-29 | SEK 20.50 | +0.49% | SEK 20.50 | SEK 20.70 | SEK 20.40 | 49.37K |
| 2026-09-28 | SEK 20.40 | -2.86% | SEK 21.00 | SEK 21.00 | SEK 20.40 | 60.09K |
| 2026-09-25 | SEK 21.00 | +1.94% | SEK 20.60 | SEK 21.10 | SEK 20.60 | 76.46K |
| 2026-09-24 | SEK 20.60 | -0.48% | SEK 20.90 | SEK 21.00 | SEK 20.50 | 123.44K |
| 2026-09-23 | SEK 20.70 | -1.90% | SEK 21.10 | SEK 21.10 | SEK 20.50 | 14.40K |
| 2026-09-22 | SEK 21.10 | +1.44% | SEK 20.80 | SEK 21.10 | SEK 20.30 | 39.93K |
| 2026-09-21 | SEK 20.80 | +2.46% | SEK 20.00 | SEK 20.80 | SEK 20.00 | 82.69K |
| 2026-09-18 | SEK 20.30 | +0.50% | SEK 20.10 | SEK 20.30 | SEK 20.10 | 3.92K |
| 2026-09-17 | SEK 20.20 | 0.00% | SEK 20.10 | SEK 20.20 | SEK 20.10 | 10.53K |
| 2026-09-16 | SEK 20.20 | +1.00% | SEK 20.00 | SEK 20.30 | SEK 20.00 | 8.33K |
| 2026-09-15 | SEK 20.00 | -2.44% | SEK 20.60 | SEK 20.60 | SEK 19.90 | 103.24K |
| 2026-09-14 | SEK 20.50 | -1.44% | SEK 20.70 | SEK 20.90 | SEK 20.40 | 47.49K |
| 2026-09-11 | SEK 20.80 | 0.00% | SEK 20.80 | SEK 21.00 | SEK 20.50 | 33.41K |
| 2026-09-10 | SEK 20.80 | -1.42% | SEK 21.00 | SEK 21.10 | SEK 20.50 | 66.94K |
| 2026-09-09 | SEK 21.10 | -0.94% | SEK 21.20 | SEK 21.30 | SEK 20.90 | 51.83K |
| 2026-09-08 | SEK 21.30 | 0.00% | SEK 21.20 | SEK 21.70 | SEK 21.10 | 16.98K |
| 2026-09-07 | SEK 21.30 | 0.00% | SEK 21.40 | SEK 21.60 | SEK 21.30 | 27.74K |
| 2026-09-04 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.30 | SEK 20.70 | 120.98K |
| 2026-09-03 | SEK 21.30 | +0.47% | SEK 21.30 | SEK 21.30 | SEK 21.10 | 40.98K |
| 2026-09-02 | SEK 21.20 | -0.47% | SEK 21.40 | SEK 21.50 | SEK 21.20 | 26.33K |
| 2026-09-01 | SEK 21.30 | -0.47% | SEK 21.30 | SEK 21.50 | SEK 21.30 | 9.93K |
| 2026-08-31 | SEK 21.40 | -1.83% | SEK 21.60 | SEK 21.60 | SEK 21.20 | 66.27K |
| 2026-08-28 | SEK 21.80 | +0.93% | SEK 21.70 | SEK 21.80 | SEK 21.50 | 13.76K |
| 2026-08-27 | SEK 21.60 | -1.37% | SEK 21.70 | SEK 21.80 | SEK 21.50 | 8.88K |
| 2026-08-26 | SEK 21.90 | +0.46% | SEK 21.90 | SEK 22.00 | SEK 21.60 | 16.31K |
| 2026-08-25 | SEK 21.80 | -0.91% | SEK 21.80 | SEK 22.00 | SEK 21.80 | 9.66K |
| 2026-08-24 | SEK 22.00 | 0.00% | SEK 21.80 | SEK 22.00 | SEK 21.80 | 7.95K |
| 2026-08-21 | SEK 22.00 | -0.45% | SEK 22.00 | SEK 22.00 | SEK 21.80 | 32.88K |
| 2026-08-20 | SEK 22.10 | +0.45% | SEK 21.90 | SEK 22.10 | SEK 21.80 | 51.01K |
| 2026-08-19 | SEK 22.00 | -0.45% | SEK 22.00 | SEK 22.00 | SEK 21.70 | 14.36K |
| 2026-08-18 | SEK 22.10 | +3.76% | SEK 21.30 | SEK 22.10 | SEK 21.30 | 166.46K |
| 2026-08-17 | SEK 21.30 | -1.39% | SEK 21.30 | SEK 21.60 | SEK 21.20 | 38.89K |
| 2026-08-14 | SEK 21.60 | -1.37% | SEK 21.90 | SEK 21.90 | SEK 21.10 | 55.86K |
| 2026-08-13 | SEK 21.90 | -0.90% | SEK 21.80 | SEK 22.10 | SEK 21.70 | 13.02K |
| 2026-08-12 | SEK 22.10 | +1.38% | SEK 21.60 | SEK 22.20 | SEK 21.60 | 84.61K |
| 2026-08-11 | SEK 21.80 | +0.93% | SEK 21.60 | SEK 21.80 | SEK 21.60 | 2.15K |
| 2026-08-10 | SEK 21.60 | -1.37% | SEK 21.70 | SEK 21.90 | SEK 21.50 | 21.43K |
| 2026-08-07 | SEK 21.90 | 0.00% | SEK 21.70 | SEK 21.90 | SEK 21.70 | 3.10K |
| 2026-08-06 | SEK 21.90 | 0.00% | SEK 21.90 | SEK 22.00 | SEK 21.70 | 12.99K |
| 2026-08-05 | SEK 21.90 | 0.00% | SEK 21.90 | SEK 21.90 | SEK 21.70 | 6.42K |
| 2026-08-04 | SEK 21.90 | -0.45% | SEK 21.80 | SEK 22.00 | SEK 21.60 | 80.83K |
| 2026-08-03 | SEK 22.00 | 0.00% | SEK 22.10 | SEK 22.10 | SEK 21.70 | 95.63K |
| 2026-07-31 | SEK 22.00 | +3.29% | SEK 21.20 | SEK 22.10 | SEK 21.20 | 401.04K |
| 2026-07-30 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.40 | SEK 21.10 | 62.76K |
| 2026-07-29 | SEK 21.30 | -0.47% | SEK 21.50 | SEK 21.50 | SEK 21.10 | 55.99K |
| 2026-07-28 | SEK 21.40 | -1.38% | SEK 21.70 | SEK 21.70 | SEK 21.30 | 31.71K |
| 2026-07-27 | SEK 21.70 | +1.88% | SEK 21.40 | SEK 21.70 | SEK 21.40 | 7.06K |
| 2026-07-24 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.50 | SEK 21.20 | 19.04K |
| 2026-07-23 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.40 | SEK 21.20 | 4.55K |
| 2026-07-22 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.50 | SEK 21.20 | 96.70K |
| 2026-07-21 | SEK 21.30 | -0.47% | SEK 21.20 | SEK 22.00 | SEK 21.20 | 116.01K |
| 2026-07-20 | SEK 21.40 | 0.00% | SEK 21.30 | SEK 21.80 | SEK 21.30 | 13.65K |
| 2026-07-17 | SEK 21.40 | +0.94% | SEK 21.20 | SEK 21.40 | SEK 21.20 | 1.08K |
| 2026-07-16 | SEK 21.20 | -0.47% | SEK 21.40 | SEK 21.40 | SEK 21.10 | 27.81K |
| 2026-07-15 | SEK 21.30 | 0.00% | SEK 21.30 | SEK 21.80 | SEK 21.30 | 21.39K |
| 2026-07-14 | SEK 21.30 | -1.39% | SEK 21.60 | SEK 21.70 | SEK 21.30 | 5.87K |
| 2026-07-13 | SEK 21.60 | -0.92% | SEK 21.80 | SEK 21.90 | SEK 21.40 | 13.24K |
| 2026-07-10 | SEK 21.80 | +2.83% | SEK 21.20 | SEK 21.80 | SEK 21.10 | 76.22K |
| 2026-07-09 | SEK 21.20 | -0.93% | SEK 21.20 | SEK 21.40 | SEK 21.10 | 30.81K |
| 2026-07-08 | SEK 21.40 | -0.47% | SEK 21.50 | SEK 21.50 | SEK 21.10 | 24.13K |
| 2026-07-07 | SEK 21.50 | 0.00% | SEK 21.50 | SEK 21.60 | SEK 21.40 | 6.94K |
| 2026-07-06 | SEK 21.50 | +1.42% | SEK 21.20 | SEK 21.50 | SEK 21.00 | 21.63K |
| 2026-07-03 | SEK 21.20 | 0.00% | SEK 21.50 | SEK 21.50 | SEK 21.20 | 32.76K |
| 2026-07-02 | SEK 21.20 | -0.47% | SEK 21.20 | SEK 21.30 | SEK 21.10 | 19.12K |
| 2026-07-01 | SEK 21.30 | +0.95% | SEK 21.50 | SEK 21.80 | SEK 21.10 | 63.49K |
| 2026-06-30 | SEK 21.10 | -0.47% | SEK 21.10 | SEK 21.40 | SEK 21.10 | 22.39K |
| 2026-06-29 | SEK 21.20 | -1.85% | SEK 21.50 | SEK 21.60 | SEK 21.10 | 44.92K |
| 2026-06-26 | SEK 21.60 | -0.92% | SEK 21.90 | SEK 21.90 | SEK 21.50 | 7.24K |
| 2026-06-25 | SEK 21.80 | -0.91% | SEK 21.80 | SEK 22.00 | SEK 21.60 | 5.28K |
| 2026-06-24 | SEK 22.00 | +4.76% | SEK 21.00 | SEK 22.00 | SEK 20.90 | 151.64K |
| 2026-06-23 | SEK 21.00 | -0.47% | SEK 21.20 | SEK 21.40 | SEK 21.00 | 24.82K |
| 2026-06-22 | SEK 21.10 | 0.00% | SEK 21.10 | SEK 21.30 | SEK 21.00 | 93.81K |
| 2026-06-18 | SEK 21.10 | 0.00% | SEK 21.20 | SEK 21.30 | SEK 21.00 | 14.81K |
| 2026-06-17 | SEK 21.10 | 0.00% | SEK 21.30 | SEK 21.30 | SEK 21.00 | 15.59K |
| 2026-06-16 | SEK 21.10 | -0.47% | SEK 21.20 | SEK 21.30 | SEK 21.00 | 53.46K |
| 2026-06-15 | SEK 21.20 | 0.00% | SEK 21.20 | SEK 21.30 | SEK 21.10 | 14.78K |
| 2026-06-12 | SEK 21.20 | +0.95% | SEK 21.00 | SEK 21.40 | SEK 21.00 | 76.78K |
| 2026-06-11 | SEK 21.00 | 0.00% | SEK 21.00 | SEK 21.30 | SEK 21.00 | 7.64K |
| 2026-06-10 | SEK 21.00 | 0.00% | SEK 21.10 | SEK 21.30 | SEK 20.90 | 28.01K |
| 2026-06-09 | SEK 21.00 | -1.41% | SEK 21.20 | SEK 22.00 | SEK 21.00 | 118.88K |
| 2026-06-08 | SEK 21.30 | -1.84% | SEK 21.70 | SEK 21.70 | SEK 21.20 | 38.22K |
| 2026-06-05 | SEK 21.70 | 0.00% | SEK 21.70 | SEK 22.00 | SEK 21.70 | 164.86K |
| 2026-06-04 | SEK 21.70 | 0.00% | SEK 21.80 | SEK 22.00 | SEK 21.70 | 5.55K |
| 2026-06-03 | SEK 21.70 | -0.46% | SEK 22.00 | SEK 22.00 | SEK 21.70 | 8.78K |
| 2026-06-02 | SEK 21.80 | +0.46% | SEK 21.70 | SEK 22.10 | SEK 21.70 | 22.90K |
| 2026-06-01 | SEK 21.70 | +0.46% | SEK 21.50 | SEK 22.00 | SEK 21.50 | 67.49K |
| 2026-05-29 | SEK 21.60 | -0.46% | SEK 21.90 | SEK 21.90 | SEK 21.60 | 3.36K |
| 2026-05-28 | SEK 21.70 | -0.91% | SEK 21.90 | SEK 21.90 | SEK 21.40 | 35.06K |
| 2026-05-27 | SEK 21.90 | -0.45% | SEK 21.90 | SEK 22.00 | SEK 21.80 | 13.77K |