HEBA Fastighets AB Class B HEBA_B
OMXSTO · İsveç · Finans
SEK 23,30-0,20 (-%0,85)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |