Frankfurt - Delayed Quote EUR

Heimstaden AB (publ) (61B.F)

Compare
1.2620
+0.0160
+(1.28%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20251.25801.26201.25801.26201.26202,937
Feb 3, 20251.29601.29601.24601.24601.2460-
Jan 31, 20251.29801.30401.29601.30401.3040-
Jan 30, 20251.29001.31001.29001.30401.3040-
Jan 29, 20251.25201.28601.25201.28601.2860-
Jan 28, 20251.25201.26001.25201.26001.2600-
Jan 27, 20251.25001.26601.25001.25601.2560-
Jan 24, 20251.25001.26801.24801.26801.2680-
Jan 23, 20251.25001.26601.25001.26601.2660-
Jan 22, 20251.28601.28801.26401.26401.2640-
Jan 21, 20251.29601.30401.29001.29001.2900-
Jan 20, 20251.30601.32001.30601.30801.3080-
Jan 17, 20251.26401.30401.26401.30401.3040-
Jan 16, 20251.25601.28001.24401.27201.2720-
Jan 15, 20251.23401.25401.23401.25401.2540-
Jan 14, 20251.25201.25201.23201.23401.2340-
Jan 13, 20251.31201.31201.26401.26401.2640-
Jan 10, 20251.30401.32201.30401.32201.3220-
Jan 9, 20251.30201.31801.30201.31201.3120-
Jan 8, 20251.30001.31401.29801.31401.3140-
Jan 7, 20251.32001.33201.30601.30601.3060-
Jan 6, 20251.32201.34001.32201.33801.3380-
Jan 3, 20251.35001.36401.33201.33201.3320-
Jan 2, 20251.29601.35601.29601.35601.3560-
Dec 30, 20241.30001.30001.30001.30001.3000-
Dec 27, 20241.30001.31001.30001.30001.3000-
Dec 23, 20241.29401.30201.28801.30201.3020-
Dec 20, 20241.32001.32001.28801.28801.2880-
Dec 19, 20241.35801.36001.31801.31801.3180-
Dec 18, 20241.37001.37401.34401.37401.3740-
Dec 17, 20241.39601.41801.39601.40001.4000-
Dec 16, 20241.38801.41601.38801.41601.4160-
Dec 13, 20241.42801.42801.39201.39201.39202,937
Dec 12, 20241.45201.45801.44201.44201.4420-
Dec 11, 20241.46401.46401.44801.44801.4480-
Dec 10, 20241.46801.46801.45201.45201.4520-
Dec 9, 20241.44601.50601.44601.50601.5060-
Dec 6, 20241.40001.48001.40001.47401.4740-
Dec 5, 20241.32801.41801.32801.41801.4180-
Dec 4, 20241.30801.32001.30801.31601.3160-
Dec 3, 20241.25201.30001.25201.30001.3000-
Dec 2, 20241.23401.27601.23401.27601.2760-
Nov 29, 20241.25201.26801.24401.24401.2440-
Nov 28, 20241.20801.26401.20801.26401.2640-
Nov 27, 20241.22801.23401.21601.21601.2160-
Nov 26, 20241.24801.24801.23001.23001.2300-
Nov 25, 20241.20001.25601.19001.25601.2560-
Nov 22, 20241.22601.22601.20601.21201.2120-
Nov 21, 20241.22401.22401.20601.20601.2060-
Nov 20, 20241.22001.22201.21601.22201.2220-
Nov 19, 20241.23001.23001.20801.21401.2140-
Nov 18, 20241.29001.29001.24201.24201.2420-
Nov 15, 20241.28001.28001.27201.27401.2740-
Nov 14, 20241.29001.29001.25201.26801.2680-
Nov 13, 20241.32001.32001.28401.28401.2840-
Nov 12, 20241.40001.40001.33001.33001.3300-
Nov 11, 20241.42401.42401.41001.41001.4100-
Nov 8, 20241.43001.43201.41801.41801.4180-
Nov 7, 20241.40401.42801.40401.42801.4280-
Nov 6, 20241.42601.42601.40601.41401.4140-
Nov 5, 20241.42601.42601.39801.41401.4140-
Nov 4, 20241.45001.45001.42401.42401.42402,850
Nov 1, 20241.43801.45201.43801.45201.4520-
Oct 31, 20241.46401.46801.43401.43401.4340-
Oct 30, 20241.49201.49201.48801.48801.4880-
Oct 29, 20241.47601.48401.47201.48401.4840-
Oct 28, 20241.50601.50601.47601.47601.4760-
Oct 25, 20241.46001.50001.46001.50001.5000-
Oct 24, 20241.42801.46601.42801.46601.4660-
Oct 23, 20241.42401.43801.42201.42201.4220-
Oct 22, 20241.40801.40801.40001.40801.4080-
Oct 21, 20241.38601.39601.38601.39401.3940-
Oct 18, 20241.39801.40001.39601.39601.3960-
Oct 17, 20241.40001.42401.40001.40601.4060-
Oct 16, 20241.44801.46801.42601.42601.4260-
Oct 15, 20241.45401.45401.43401.44801.4480-
Oct 14, 20241.45801.45801.44201.45001.4500-
Oct 11, 20241.43401.46001.43401.44401.4440-
Oct 10, 20241.47601.47601.44401.44401.4440-
Oct 9, 20241.42601.46801.42601.46001.4600-
Oct 8, 20241.48801.50001.41601.50001.50007,000
Oct 7, 20241.49601.49601.48401.48801.4880-
Oct 4, 20241.49401.49601.49201.49201.4920-
Oct 3, 20241.48801.49401.48801.49201.4920-
Oct 2, 20241.50201.50201.49201.49201.4920-
Oct 1, 20241.50601.50601.49601.49601.49602,000
Sep 30, 20241.49401.51601.49001.49001.4900-
Sep 27, 20241.47001.50201.47001.50201.5020-
Sep 26, 20241.43401.46801.43401.46801.4680-
Sep 25, 20241.39001.43001.39001.43001.4300-
Sep 24, 20241.39201.39201.36001.38601.38603,000
Sep 23, 20241.36401.38001.36201.36601.3660-
Sep 20, 20241.37001.39001.37001.37001.37005,000
Sep 19, 20241.34201.37401.34201.37401.3740-
Sep 18, 20241.31801.33001.31201.33001.3300-
Sep 17, 20241.27601.30201.27601.30201.3020-
Sep 16, 20241.23001.25601.23001.25601.2560-
Sep 13, 20241.21601.22001.21601.22001.2200-
Sep 12, 20241.20001.22801.19601.22801.2280-
Sep 11, 20241.20001.20401.19201.20001.2000-
Sep 10, 20241.20001.20001.19401.20001.2000-
Sep 9, 20241.20201.21201.20201.20801.2080-
Sep 6, 20241.20601.21001.20401.20401.2040-
Sep 5, 20241.20001.21201.19401.21201.2120-
Sep 4, 20241.18601.19401.18601.19401.1940-
Sep 3, 20241.20201.20201.19201.19201.1920-
Sep 2, 20241.23001.23001.20201.20201.2020-
Aug 30, 20241.22801.23601.22401.23001.2300-
Aug 29, 20241.22801.23401.22001.22001.2200-
Aug 28, 20241.21201.23201.21201.22001.2200-
Aug 27, 20241.20201.21201.20201.20601.2060-
Aug 26, 20241.19401.21001.19401.21001.2100-
Aug 23, 20241.20801.20801.19001.19001.1900-
Aug 22, 20241.22401.22401.21001.21001.2100-
Aug 21, 20241.20801.21401.20801.21401.2140-
Aug 20, 20241.21201.28201.21201.23001.23001,633
Aug 19, 20241.15401.20601.15401.20601.2060-
Aug 16, 20241.07201.14001.07201.12201.1220-
Aug 15, 20241.07401.08201.07401.07801.0780-
Aug 14, 20241.05001.08401.05001.08401.0840-
Aug 13, 20241.04601.06201.04601.05201.0520-
Aug 12, 20241.06601.06601.03801.03801.0380-
Aug 9, 20241.04801.05801.04401.04401.0440-
Aug 8, 20241.05601.06801.04601.04601.0460-
Aug 7, 20241.05001.07601.05001.06601.0660-
Aug 6, 20241.02001.06801.02001.04601.0460-
Aug 5, 20241.07401.07400.99301.02401.0240-
Aug 2, 20241.05201.07801.05201.07801.0780-
Aug 1, 20241.07001.08801.06401.06401.0640-
Jul 31, 20241.03401.05001.03001.05001.0500-
Jul 30, 20241.01201.02800.98701.02801.0280-
Jul 29, 20240.94000.99300.94000.99300.9930-
Jul 26, 20240.91700.92600.91700.92600.9260-
Jul 25, 20240.92100.92100.91500.91700.9170-
Jul 24, 20240.91900.92100.91500.92100.9210-
Jul 23, 20240.91900.91900.91200.91600.9160-
Jul 22, 20240.92900.92900.91300.91600.9160-
Jul 19, 20240.93500.93500.91800.92000.9200-
Jul 18, 20240.94100.94100.91700.92500.9250-
Jul 17, 20240.93000.93100.92500.92900.9290-
Jul 16, 20240.92900.93700.92000.92000.92005,000
Jul 15, 20240.94800.95000.93900.94500.94505,000
Jul 12, 20240.92900.94800.92500.94800.9480-
Jul 11, 20240.93000.93900.93000.93100.9310-
Jul 10, 20240.95300.95300.92700.92700.9270-
Jul 9, 20240.94100.95300.93300.93300.93305,000
Jul 8, 20240.96000.96000.94700.94700.9470-
Jul 5, 20240.95100.96800.94700.94700.9470-
Jul 4, 20240.95300.98300.94900.94900.9490-
Jul 3, 20240.95700.96200.90200.90200.90205,000
Jul 2, 20240.93100.95100.93100.95100.9510-
Jul 1, 20240.93900.95500.93600.93600.9360-
Jun 28, 20240.94900.94900.93600.93700.9370-
Jun 27, 20240.93900.94400.93000.93000.9300-
Jun 26, 20240.95200.95200.94000.94000.9400-
Jun 25, 20240.97900.97900.94800.94800.9480-
Jun 24, 20240.95000.95400.94000.95400.9540-
Jun 21, 20240.95000.95100.95000.95000.9500-
Jun 20, 20240.95100.95500.95000.95400.9540-
Jun 19, 20240.96100.96600.95700.95900.9590-
Jun 18, 20240.96100.96600.95200.95300.9530-
Jun 17, 20240.93700.95100.93700.94600.9460-
Jun 14, 20240.94600.94600.93700.93700.9370-
Jun 13, 20240.95000.95000.93400.94400.9440-
Jun 12, 20240.91900.94800.91900.94800.9480-
Jun 11, 20240.92400.92400.91200.91200.9120-
Jun 10, 20240.93300.93300.92200.92200.9220-
Jun 7, 20240.96600.97200.93500.93500.9350-
Jun 6, 20240.96800.96800.96600.96600.9660-
Jun 5, 20240.96800.97200.96600.96800.9680-
Jun 4, 20240.97500.97500.96000.96000.9600-
Jun 3, 20240.97200.97200.96800.97000.9700-
May 31, 20240.96000.96400.95500.96400.9640-
May 30, 20240.96100.96100.93700.95400.9540-
May 29, 20240.97400.97700.95400.95400.9540-
May 28, 20240.94100.97700.94100.97400.9740-
May 27, 20240.91500.97400.90500.97400.97402,000
May 24, 20240.90500.90600.87000.90600.9060-
May 23, 20240.92200.92200.90600.90900.9090-
May 22, 20240.93000.95500.91800.91800.9180-
May 21, 20241.00801.00800.97700.97700.9770-
May 20, 20241.02001.02001.02001.02001.0200-
May 17, 20240.99701.01400.99701.00601.0060-
May 16, 20241.02001.04801.00001.00001.0000-
May 15, 20240.99101.01600.99101.01601.0160-
May 14, 20240.99501.00000.98100.98300.9830-
May 13, 20240.96400.99300.96400.99300.9930300
May 10, 20240.92300.96600.88800.96600.9660-
May 9, 20240.92100.92300.92100.92300.9230-
May 8, 20240.78000.92200.77800.92200.9220-
May 7, 20240.75800.78700.75800.78700.7870-
May 6, 20240.72700.73600.72700.73600.7360-
May 3, 20240.71300.73500.71300.72800.7280-
May 2, 20240.71600.73200.71500.71500.7150-
Apr 30, 20240.71300.72800.71200.71200.7120-
Apr 29, 20240.77000.77000.72700.72700.7270-
Apr 26, 20240.78300.80500.75300.75300.7530-
Apr 25, 20240.82200.82200.79200.79200.7920-
Apr 24, 20240.74200.80400.74200.80400.8040-
Apr 23, 20240.72800.73400.72300.73400.7340-
Apr 22, 20240.71900.72700.71000.72700.7270-
Apr 19, 20240.72000.72000.71200.71300.7130-
Apr 18, 20240.72700.73200.71900.72000.7200-
Apr 17, 20240.73900.75000.72900.72900.7290-
Apr 16, 20240.75400.75400.73700.73700.7370-
Apr 15, 20240.75200.76600.74900.76600.7660-
Apr 12, 20240.74100.77100.74100.77100.77102,500
Apr 11, 20240.75400.76100.74800.74800.7480-
Apr 10, 20240.74100.75600.74100.75300.7530-
Apr 9, 20240.74800.74900.74600.74600.7460-
Apr 8, 20240.73900.76800.73600.76800.76803,000
Apr 5, 20240.73900.74200.73500.73600.7360-
Apr 4, 2024 0.5000 Dividend
Apr 4, 20240.72000.77000.72000.74100.7410600
Apr 3, 20240.77400.78000.77100.77100.2710-
Apr 2, 20240.79200.79200.74400.77500.27242,000
Mar 28, 20240.74700.77600.74700.76600.2692-
Mar 27, 20240.69300.76900.69300.74500.26192,000
Mar 26, 20240.71700.71700.69500.69500.2443-
Mar 25, 20240.73100.73100.71000.71000.2496-
Mar 22, 20240.75100.75100.71300.71300.2506-
Mar 21, 20240.78000.78000.75000.75000.26364,767
Mar 20, 20240.79200.79200.76300.77300.2717-
Mar 19, 20240.80100.80100.78200.78200.2749-
Mar 18, 20240.80100.80100.79800.79900.2808-
Mar 15, 20240.80500.81000.79400.79400.2791-
Mar 14, 20240.81500.81500.79000.79000.2777-
Mar 13, 20240.81300.81400.81100.81200.2854-
Mar 12, 20240.81800.81800.81000.81200.2854-
Mar 11, 20240.81200.81600.79200.81600.2868-
Mar 8, 20240.79200.83500.79200.83000.29172,400
Mar 7, 20240.81300.81700.78400.79500.2794-
Mar 6, 20240.80100.81400.78600.81400.2861-
Mar 5, 20240.82300.82300.77500.77500.27244,767
Mar 4, 20240.78100.78100.71000.71000.24963,911
Mar 1, 20240.83400.83700.76700.76700.269620,000
Feb 29, 20240.78100.82900.77300.82900.291429,750
Feb 28, 20240.86100.86100.76200.77400.2721-
Feb 27, 20240.90200.90200.88700.88700.31184,045
Feb 26, 20241.24401.26001.24401.26000.4429-
Feb 23, 20241.22201.22201.22201.22200.4295-
Feb 22, 20241.24601.24601.22201.22200.4295-
Feb 21, 20241.25401.26001.23001.23000.4323-
Feb 20, 20241.25601.25601.24801.24800.4387-
Feb 19, 20241.24201.25001.24001.25000.4394-
Feb 16, 20241.25201.25201.23201.23200.4330-
Feb 15, 20241.23401.24001.22801.24000.4358-
Feb 14, 20241.24201.24201.22801.23400.4337-
Feb 13, 20241.24201.27401.24201.24400.4373-
Feb 12, 20241.19401.23601.19401.23600.4344-
Feb 9, 20241.20001.20001.18401.19000.4183-
Feb 8, 20241.15801.19401.15801.19400.4197-
Feb 7, 20241.08801.17001.08801.17000.4112-
Feb 6, 20241.13001.13001.09401.09400.3845-
Feb 5, 20241.21001.22001.13601.13600.3993-

Related Tickers

3465.T Ki-Star Real Estate Co.,Ltd
4,240.00
-0.47%
 
KMCP.OL KMC Properties ASA
0.0518
-4.07%
 
AZA.SI IPC Corporation Ltd
0.0940
0.00%
 
CLNXF Cellnex Telecom, S.A.
33.04
0.00%
 
0QGG.IL Branicks Group AG
2.4050
-0.62%
 
NTGR.TA Netanel Group Ltd
1,590.00
+0.32%
 
FC9.DE FCR Immobilien AG
11.10
+1.83%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.3810
-3.30%
 
WNBZ.TA Wind Buzz Technologies Ltd
31.00
+9.82%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
85.20
+1.43%