Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Heba Fastighets AB (publ) (HEBA-B.ST)

28.45
-0.35
(-1.22%)
As of 5:17:47 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202528.9528.9528.2528.4528.4578,266
Apr 25, 2025 0.52 Dividend
Apr 25, 202528.9028.9028.4028.8028.80121,048
Apr 24, 202528.4529.4028.4029.0028.48211,360
Apr 23, 202529.0029.0027.9528.3527.84277,356
Apr 22, 202527.6528.5027.6028.2027.69249,792
Apr 17, 202527.6027.9027.5027.7027.2036,037
Apr 16, 202527.9528.0527.5027.9027.4087,735
Apr 15, 202527.4528.0027.2527.9027.40105,314
Apr 14, 202526.9527.3026.4527.2526.7692,931
Apr 11, 202525.7026.6525.3026.5526.07280,555
Apr 10, 202525.9526.2025.3525.7025.24531,784
Apr 9, 202525.6025.6023.9524.8524.403,462,184
Apr 8, 202526.0526.0525.1025.6025.14255,447
Apr 7, 202526.7527.0025.3525.3524.90521,731
Apr 4, 202527.8028.6526.9027.0526.56389,202
Apr 3, 202526.3027.9526.1527.7027.20390,748
Apr 2, 202527.1027.1026.3026.6026.1260,845
Apr 1, 202526.6026.9026.4026.7026.2274,524
Mar 31, 202526.2026.6526.0526.5026.02169,221
Mar 28, 202526.0026.7525.9526.4525.9864,793
Mar 27, 202526.1026.6525.8526.1525.6898,074
Mar 26, 202526.3026.3025.9526.1525.68101,082
Mar 25, 202526.5026.5026.0026.3025.8381,385
Mar 24, 202526.7026.7526.0026.1025.63195,703
Mar 21, 202526.9526.9526.5026.6526.1784,742
Mar 20, 202526.7027.0026.6026.9526.47119,715
Mar 19, 202526.9027.0026.5026.7026.22146,741
Mar 18, 202527.1527.3526.7526.9526.47222,401
Mar 17, 202527.1527.4526.9027.3526.86283,311
Mar 14, 202526.5527.3526.5527.3026.81251,334
Mar 13, 202526.7027.0526.5526.5526.07238,320
Mar 12, 202527.0527.4526.7026.8026.32189,575
Mar 11, 202527.3527.4526.8526.9026.42248,889
Mar 10, 202527.4527.8526.9526.9526.47672,111
Mar 7, 202527.2527.5027.0027.4526.96354,483
Mar 6, 202528.7028.7027.0527.3026.811,151,188
Mar 5, 202529.7029.7028.7028.7028.19691,591
Mar 4, 202529.7529.8529.3529.5028.97393,376
Mar 3, 202530.5030.5529.8529.9029.36430,456
Feb 28, 202530.2530.6029.9530.5029.95335,370
Feb 27, 202530.5030.5530.1030.2029.66745,185
Feb 26, 202530.6530.9530.3030.4029.85473,598
Feb 25, 202530.6531.0530.5030.6530.10333,109
Feb 24, 202530.4030.9030.4030.5029.951,241,765
Feb 21, 202530.5530.9030.2030.4029.85344,070
Feb 20, 202530.8030.8030.3530.5530.0098,085
Feb 19, 202531.2531.4530.2530.6030.05173,734
Feb 18, 202531.5531.8530.9531.5030.9477,282
Feb 17, 202531.5032.1531.3531.8031.23139,094
Feb 14, 202531.8532.0531.3531.6031.0384,966
Feb 13, 202531.4532.2031.3531.8031.23103,448
Feb 12, 202531.5032.0031.1531.2530.6933,997
Feb 11, 202531.9031.9031.4031.4530.8988,616
Feb 10, 202531.7032.1031.5031.9031.3354,731
Feb 7, 202532.6532.9031.5531.7031.1381,124
Feb 6, 202532.3532.8532.1532.7032.11108,842
Feb 5, 202531.6032.4531.3032.4531.8799,896
Feb 4, 202531.6031.8531.4031.6031.0351,039
Feb 3, 202531.6531.9031.2531.7531.18142,261
Jan 31, 202532.4032.4031.7032.2031.62109,438
Jan 30, 202531.6032.4531.6032.3531.7763,779
Jan 29, 202531.6532.3031.4031.5530.98181,270
Jan 28, 202532.0032.0531.5031.9531.38397,278
Jan 27, 202531.4532.4031.0031.9531.38193,165
Jan 24, 202531.3031.8031.1031.3530.7988,280
Jan 23, 202530.9531.3530.7031.3530.79135,778
Jan 22, 202531.2031.3530.8030.9530.40224,415
Jan 21, 202530.9031.3530.7531.2530.6981,548
Jan 20, 202531.4531.4530.8530.9530.4074,846
Jan 17, 202531.0531.5531.0031.3530.7969,723
Jan 16, 202531.0031.1530.7030.9530.4091,658
Jan 15, 202530.6531.2530.4030.8030.2595,065
Jan 14, 202529.7530.3029.7530.3029.76152,321
Jan 13, 202530.0030.2529.6529.7529.22171,578
Jan 10, 202530.6530.8030.0030.1529.61104,246
Jan 9, 202530.3530.7530.1530.7030.15157,368
Jan 8, 202530.9031.3030.2530.3029.76128,407
Jan 7, 202532.2532.4030.8530.9030.35167,843
Jan 3, 202532.9033.1532.1532.2031.6272,066
Jan 2, 202532.6533.1032.4032.9532.36111,379
Dec 30, 202432.7032.9032.5032.7532.1664,651
Dec 27, 202432.2032.7032.1032.6532.06163,709
Dec 23, 202432.7032.8032.1532.1531.57115,976
Dec 20, 202431.7532.7031.5532.7032.11337,327
Dec 19, 202432.4032.6531.5531.8031.23172,435
Dec 18, 202432.6033.0532.6032.9032.31124,943
Dec 17, 202433.3033.5032.3032.6032.02355,376
Dec 16, 202432.3533.3532.3533.1032.51780,822
Dec 13, 202432.7532.9032.3032.4031.82122,952
Dec 12, 202432.1532.9032.1032.7532.16271,750
Dec 11, 202431.5532.1031.4031.8531.28278,563
Dec 10, 202431.0031.7030.9531.5530.98120,553
Dec 9, 202431.8032.0531.2531.5030.94128,837
Dec 6, 202431.5031.9531.4031.9031.3382,866
Dec 5, 202432.0032.0031.3031.4030.8455,010
Dec 4, 202431.6032.1031.6031.8531.28293,055
Dec 3, 202432.0032.2031.6031.6531.08131,675
Dec 2, 202431.6532.1531.3032.0031.43106,714
Nov 29, 202431.4032.0531.3532.0531.48507,337
Nov 28, 202431.5031.5531.3031.5030.9471,838
Nov 27, 202430.7031.6030.7031.5030.94127,820
Nov 26, 202431.0031.3530.7530.8530.3053,401
Nov 25, 202431.5031.7531.2031.5030.94122,473
Nov 22, 202430.6031.5530.5031.3030.74314,404
Nov 21, 202430.7530.8030.3530.6030.05303,672
Nov 20, 202431.4531.6030.7530.8030.25138,910
Nov 19, 202431.4531.7530.9531.4030.84176,591
Nov 18, 202432.3532.3531.4531.4530.89164,988
Nov 15, 202432.7532.7532.2532.3531.7798,871
Nov 14, 202433.0033.2032.5032.9532.36125,787
Nov 13, 202432.8033.0032.3032.7032.11137,456
Nov 12, 202433.5033.5032.8032.8032.2196,548
Nov 11, 202433.8034.2533.3533.3532.75164,593
Nov 8, 202433.0034.0033.0033.8533.24131,633
Nov 7, 202431.9033.2531.9033.0032.41364,724
Nov 6, 202432.2032.7531.6531.6531.08287,454
Nov 5, 202432.6532.7032.2032.3031.72133,056
Nov 4, 202433.4533.4532.6032.6032.02140,850
Nov 1, 202432.7033.0532.6533.0032.4186,853
Oct 31, 202433.5533.5532.6032.7032.11199,514
Oct 30, 202433.6534.1533.1533.5532.95517,422
Oct 29, 202434.1034.3033.6533.6533.05103,628
Oct 28, 202433.3534.2533.2034.1033.49443,777
Oct 25, 202433.1033.6033.0033.2532.651,267,356
Oct 24, 202433.5033.5533.0533.1032.51241,894
Oct 23, 202433.8033.8033.1533.3032.70272,407
Oct 22, 202433.8033.9533.2533.7533.14312,456
Oct 21, 202434.9535.3034.1034.1033.49240,325
Oct 18, 202435.1535.5034.9035.0034.37104,022
Oct 17, 202435.6535.7535.1535.1534.52140,706
Oct 16, 202436.2536.2535.4535.5534.91478,604
Oct 15, 202436.3036.3035.4035.7535.11175,543
Oct 14, 202436.3036.5035.6536.1035.45212,980
Oct 11, 202435.6536.5035.5036.3035.65327,142
Oct 10, 202437.0037.1035.6035.6034.961,162,153
Oct 9, 202436.6537.1536.6536.8536.19681,077
Oct 8, 202436.6536.9036.4536.6535.99290,821
Oct 7, 202437.1537.2536.5036.6535.99221,546
Oct 4, 202437.2537.7037.0037.1536.48633,796
Oct 3, 202437.1037.6036.8537.2536.5897,587
Oct 2, 202438.3538.3537.5037.5536.88227,522
Oct 1, 202437.4038.3537.2538.0537.37359,008
Sep 30, 202437.8537.8536.2037.1536.481,249,622
Sep 27, 202436.5036.6535.8536.4535.80496,575
Sep 26, 202435.3536.3535.3535.9035.26634,537
Sep 25, 202435.5035.7034.9535.2534.62556,525
Sep 24, 202436.0036.0035.3535.4534.813,572,661
Sep 23, 202435.4536.0035.3035.7035.06498,248
Sep 20, 202434.7535.5034.7535.4034.77517,642
Sep 19, 202434.1035.0034.1034.8534.231,742,753
Sep 18, 202434.1534.1533.8034.1033.49137,548
Sep 17, 202434.0534.4533.5534.1533.54643,032
Sep 16, 202434.5534.5534.0034.0033.39946,789
Sep 13, 202434.4034.7534.1534.6033.98172,542
Sep 12, 202434.0034.9034.0034.5033.88154,905
Sep 11, 202434.4534.9033.9534.1033.4945,800
Sep 10, 202434.0034.7033.9534.5033.8868,876
Sep 9, 202433.8534.3533.4533.5532.9564,997
Sep 6, 202433.9534.3533.6533.8533.2468,642
Sep 5, 202432.8534.1532.7033.9033.29242,464
Sep 4, 202432.4033.2032.1032.8532.2653,871
Sep 3, 202433.0533.1532.2532.4031.82102,374
Sep 2, 202432.4533.0032.4532.9032.31153,294
Aug 30, 202432.9033.2532.8532.9032.3165,389
Aug 29, 202433.0533.3032.8032.8532.2633,623
Aug 28, 202434.0034.0033.1033.1032.5151,663
Aug 27, 202434.0034.1033.2033.4532.8566,819
Aug 26, 202434.2034.4033.7033.9533.34101,178
Aug 23, 202433.7534.2033.7034.0033.39164,708
Aug 22, 202433.6533.8533.3533.6033.0020,473
Aug 21, 202433.8034.2033.3033.4032.8022,896
Aug 20, 202434.1034.3033.3533.6033.0066,902
Aug 19, 202433.8034.2033.7533.8033.1954,784
Aug 16, 202434.1534.1533.3033.5032.9052,230
Aug 15, 202433.0034.2033.0033.5032.9080,033
Aug 14, 202432.4532.7532.2532.7032.1111,094
Aug 13, 202432.9532.9532.2032.4531.8716,445
Aug 12, 202433.0033.3032.5032.6532.0613,831
Aug 9, 202432.9533.5032.7533.0532.4620,980
Aug 8, 202432.1532.7032.1032.3531.7726,008
Aug 7, 202431.4033.0031.4032.4031.8239,680
Aug 6, 202431.2031.9530.9031.4030.8442,638
Aug 5, 202431.1531.6030.5031.1530.5988,254
Aug 2, 202431.7032.4531.3032.4531.8735,138
Aug 1, 202432.7533.0032.1532.1531.5724,886
Jul 31, 202432.5533.3032.5532.7032.1133,928
Jul 30, 202433.0533.1532.5532.7532.1640,517
Jul 29, 202432.4533.8532.4533.1032.5151,397
Jul 26, 202433.5033.5032.9533.1032.5132,149
Jul 25, 202432.8533.6532.4533.5032.9050,856
Jul 24, 202432.8033.3032.7532.9532.3614,638
Jul 23, 202434.0034.0032.8532.9032.3119,756
Jul 22, 202433.1033.5533.0033.3532.7532,618
Jul 19, 202433.7033.7032.9033.0532.4642,125
Jul 18, 202433.3533.6033.0533.5532.9526,832
Jul 17, 202433.5533.6033.0533.3032.7035,363
Jul 16, 202433.1534.2033.1533.7533.1438,985
Jul 15, 202433.8534.2533.4533.5532.9560,818
Jul 12, 202433.8534.4033.4034.3533.7387,078
Jul 11, 202433.0033.6032.6533.6033.0083,204
Jul 10, 202433.0033.5532.5533.0032.4196,531
Jul 9, 202431.9533.2031.8532.5531.9785,116
Jul 8, 202431.6031.8531.2531.6531.0839,238
Jul 5, 202432.0032.3531.6031.7031.13111,243
Jul 4, 202431.8532.2031.8531.9531.3887,636
Jul 3, 202431.3531.7531.0031.6531.0879,724
Jul 2, 202431.5031.7531.3531.5030.9420,145
Jul 1, 202431.0031.8030.9531.5030.94119,738
Jun 28, 202430.9031.7530.9031.1530.59108,801
Jun 27, 202430.4531.1030.3030.8530.3073,036
Jun 26, 202430.5030.9530.3030.4529.9072,521
Jun 25, 202430.6030.8030.3530.5029.95320,708
Jun 24, 202430.8530.8530.1530.8530.30120,396
Jun 20, 202430.4031.2030.1030.9030.35265,587
Jun 19, 202431.6531.7530.3030.4029.85339,886
Jun 18, 202432.2032.3031.7031.7531.1863,846
Jun 17, 202432.8033.0032.2032.2031.6268,791
Jun 14, 202433.2033.2032.6032.8032.2173,908
Jun 13, 202433.9534.2533.2033.2032.6034,243
Jun 12, 202433.2534.2533.1033.9033.2964,203
Jun 11, 202433.6033.6033.1533.1532.5660,475
Jun 10, 202434.1534.3533.5533.6033.0035,976
Jun 7, 202435.4535.4534.3534.3533.7366,639
Jun 5, 202435.4035.4534.9535.1034.4785,771
Jun 4, 202435.4035.5034.8535.2034.57101,546
Jun 3, 202435.3035.5034.9535.2034.57147,085
May 31, 202434.9035.5034.7534.8534.23442,789
May 30, 202434.0535.5033.9035.2534.62146,340
May 29, 202434.8534.9034.1534.1533.54293,516
May 28, 202434.4534.9034.3534.8534.23569,286
May 27, 202434.3534.7534.2534.7034.0887,563
May 24, 202434.3534.7034.0534.3533.7344,904
May 23, 202435.1035.2034.3034.4033.7872,515
May 22, 202434.3034.7033.9034.7034.08535,371
May 21, 202434.4534.6533.9034.3033.68821,606
May 20, 202434.1534.8034.0534.4533.83129,799
May 17, 202434.2534.5034.0034.1533.541,029,524
May 16, 202433.9034.8033.9034.2533.6430,009
May 15, 202433.8534.5533.8534.5033.88110,967
May 14, 202434.0534.5033.8533.8533.2452,919
May 13, 202434.1534.2533.9534.0533.4426,273
May 10, 202433.3034.4533.3034.1533.5495,374
May 8, 202433.6034.1533.1533.3032.7032,654
May 7, 202433.0033.7032.8533.5532.9520,984
May 6, 202432.5532.9532.1032.9532.3643,816
May 3, 202432.6532.7031.9032.5531.9729,766
May 2, 202432.3032.8532.0032.3031.7233,955
Apr 30, 202432.6032.9032.0032.5531.9721,398
Apr 29, 202432.1032.8031.8532.6032.0221,879

Related Tickers

INTEA-D.ST Intea Fastigheter AB ser. D
38.95
-1.14%
 
INTEA-B.ST Intea Fastigheter AB ser. B
60.90
+2.47%
 
FABG.ST Fabege AB (publ)
80.30
-1.89%
 
NEOBO.ST Neobo Fastigheter AB (publ)
16.67
-1.01%