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

Stockholm - Delayed Quote SEK

Heimstaden AB (publ) (HEIM-PREF.ST)

13.12
-0.02
(-0.15%)
At close: 3:12:02 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.3613.3613.0413.1213.1217,305
Apr 24, 202513.1813.3813.1413.1413.1416,193
Apr 23, 202512.9413.4012.7813.1613.1632,906
Apr 22, 202512.4013.0012.2012.8012.8053,132
Apr 17, 202512.6012.6012.4212.5012.503,415
Apr 16, 202512.5412.5412.3212.5012.5037,655
Apr 15, 202512.1012.5412.1012.5412.5425,937
Apr 14, 202512.3812.3811.7812.1012.1025,063
Apr 11, 202512.0012.2011.5612.0012.0030,573
Apr 10, 202512.4812.4811.9011.9811.9830,932
Apr 9, 202511.4212.2411.1011.4811.4833,242
Apr 8, 202512.0212.1811.6011.8811.8859,048
Apr 7, 202512.1012.2011.2811.7811.78137,443
Apr 4, 202512.4813.2212.3012.3012.30137,452
Apr 3, 202512.6013.0812.3412.6012.60109,091
Apr 2, 202512.2012.7812.0412.5612.5659,330
Apr 1, 202512.0612.2812.0612.2012.2038,539
Mar 31, 202512.3812.3812.1412.2812.2831,578
Mar 28, 202512.5812.9612.3812.4212.4282,423
Mar 27, 202512.7612.7612.2412.5812.5869,149
Mar 26, 202512.8412.8412.7612.7812.7820,268
Mar 25, 202513.0013.1012.8012.8412.8437,773
Mar 24, 202513.0013.1212.9613.1013.1019,876
Mar 21, 202513.0413.1012.8613.1013.1042,151
Mar 20, 202512.9613.0412.8612.8812.8834,635
Mar 19, 202512.8412.9812.8412.9612.968,193
Mar 18, 202513.0013.0812.8212.8812.8875,781
Mar 17, 202512.9813.1012.9013.0813.0845,163
Mar 14, 202512.9013.1812.8613.1813.1870,226
Mar 13, 202512.8813.1612.8212.9812.9819,201
Mar 12, 202512.9413.9012.7213.0413.0445,483
Mar 11, 202512.8013.3812.8013.2013.2045,795
Mar 10, 202513.0813.2612.6412.9812.9879,506
Mar 7, 202513.3613.5412.9813.1013.1048,260
Mar 6, 202513.3613.6413.0813.3613.3678,758
Mar 5, 202513.7613.7613.3013.3413.3494,103
Mar 4, 202513.8213.8213.3213.7613.7642,948
Mar 3, 202514.1214.1213.3613.8413.8467,398
Feb 28, 202513.7614.5013.6614.1414.14146,519
Feb 27, 202514.1414.5014.0214.3614.3677,253
Feb 26, 202514.1614.1614.0014.0014.0034,353
Feb 25, 202514.1614.1613.7814.1414.1421,913
Feb 24, 202513.5814.1013.5813.8813.8865,928
Feb 21, 202513.5013.8813.2013.8813.8845,444
Feb 20, 202513.8413.8412.7013.2413.24282,676
Feb 19, 202514.2014.3013.8013.8413.8473,605
Feb 18, 202514.2014.2414.1414.1414.1421,830
Feb 17, 202514.1414.3013.9014.2014.20105,576
Feb 14, 202514.5014.6614.2614.3414.3474,369
Feb 13, 202514.3014.7014.3014.5414.5472,734
Feb 12, 202514.3214.3814.2414.3014.3061,813
Feb 11, 202514.5014.6214.3014.3814.3883,227
Feb 10, 202514.5814.7614.4214.5614.5663,246
Feb 7, 202514.7014.7014.4214.6214.6226,692
Feb 6, 202514.6814.8214.6014.7014.7015,324
Feb 5, 202514.8014.8814.5214.7814.7845,966
Feb 4, 202514.8414.9614.6414.8014.809,131
Feb 3, 202515.3015.3014.6014.8414.8486,217
Jan 31, 202515.0415.3615.0415.3615.3618,229
Jan 30, 202515.1615.4015.1615.3615.3614,103
Jan 29, 202514.6015.2414.6015.2415.24143,077
Jan 28, 202514.7014.9814.7014.8014.8032,017
Jan 27, 202514.9214.9614.6614.8214.8245,811
Jan 24, 202514.7814.9614.6014.8014.8031,231
Jan 23, 202514.8014.8814.5414.7814.7828,214
Jan 22, 202515.0215.0414.5614.7814.7856,564
Jan 21, 202515.3615.4215.0015.1815.1822,409
Jan 20, 202515.5015.5015.2015.3415.34113,430
Jan 17, 202515.0015.5015.0015.4815.48126,648
Jan 16, 202515.0215.0214.5214.9814.9813,503
Jan 15, 202514.5614.9214.5214.8814.8840,513
Jan 14, 202514.7014.8014.5014.6414.6457,647
Jan 13, 202514.8015.2814.4614.8414.84139,956
Jan 10, 202515.4415.5615.3215.5415.5452,937
Jan 9, 202515.4615.5415.4015.4415.449,760
Jan 8, 202515.5015.5015.2815.4415.4419,036
Jan 7, 202515.6015.8215.2815.4415.4460,203
Jan 3, 202515.9415.9815.4215.6015.60100,201
Jan 2, 202515.3016.2015.3015.9415.9492,298
Dec 30, 202415.5815.5815.2015.3015.3090,293
Dec 27, 202415.4215.7415.2815.5015.5041,693
Dec 23, 202415.3015.4215.0415.4215.4233,434
Dec 20, 202415.5615.6815.0215.3415.3484,318
Dec 19, 202416.0816.2015.2015.5615.56185,544
Dec 18, 202416.3616.3615.8416.0816.0863,997
Dec 17, 202416.6816.8016.2216.2416.2432,772
Dec 16, 202416.4016.8416.1016.4816.4834,061
Dec 13, 202416.9216.9216.0016.5016.5097,794
Dec 12, 202417.2017.2816.5017.0017.00146,795
Dec 11, 202417.2617.4016.8817.0617.0675,489
Dec 10, 202417.4017.5616.7817.3817.38111,465
Dec 9, 202417.3018.5617.2617.4017.40561,850
Dec 6, 202416.9217.5016.9217.2017.20164,545
Dec 5, 202415.9016.7815.7016.5816.5872,597
Dec 4, 202415.8215.9615.3815.7415.7482,640
Dec 3, 202414.9215.6014.5015.6015.60340,477
Dec 2, 202414.7615.2614.7014.9214.9253,052
Nov 29, 202415.0215.0214.6414.6614.6662,940
Nov 28, 202414.4415.0214.2614.8614.8638,140
Nov 27, 202414.2614.6814.1614.3614.3624,587
Nov 26, 202414.6614.7614.1014.3814.3850,506
Nov 25, 202414.0014.6813.9814.6614.6692,078
Nov 22, 202414.3814.7014.0014.0414.04218,910
Nov 21, 202414.4614.4614.1214.4614.4687,542
Nov 20, 202414.4014.5014.3814.4614.4665,461
Nov 19, 202414.4014.5014.1014.3814.38110,585
Nov 18, 202415.0815.1614.3214.5014.5092,629
Nov 15, 202414.8015.2614.8015.2015.2029,171
Nov 14, 202414.6215.1214.5815.1015.1060,686
Nov 13, 202415.6015.6014.9215.2215.2275,904
Nov 12, 202416.5016.5015.3015.5815.58195,361
Nov 11, 202416.7016.9616.2216.5016.50128,883
Nov 8, 202416.8216.8616.6416.8416.8426,545
Nov 7, 202416.6417.0016.6016.8216.8223,514
Nov 6, 202416.7617.0416.6016.6616.6622,571
Nov 5, 202416.8816.9816.5416.9616.9663,178
Nov 4, 202417.0617.0816.7016.9216.9282,773
Nov 1, 202416.9017.2016.8817.1817.1822,364
Oct 31, 202417.5017.5016.8017.0017.0058,545
Oct 30, 202417.4817.5817.2817.2817.2832,696
Oct 29, 202417.3217.5017.1617.4817.4862,966
Oct 28, 202417.5817.5816.9617.3417.3468,441
Oct 25, 202417.0217.5817.0217.5817.58123,047
Oct 24, 202416.6017.2016.6017.0017.00104,357
Oct 23, 202416.5216.8416.3016.6016.6029,616
Oct 22, 202416.3616.6016.2216.5216.5251,074
Oct 21, 202416.2816.3616.1616.3616.3662,992
Oct 18, 202416.2416.3816.0016.1616.1623,719
Oct 17, 202416.0016.7816.0016.2416.2480,341
Oct 16, 202416.7217.1416.3016.3016.3026,779
Oct 15, 202417.0017.0016.4016.7216.7239,705
Oct 14, 202416.8816.9416.3416.8416.8446,353
Oct 11, 202416.9617.0016.4416.8816.8864,855
Oct 10, 202417.0017.0016.4016.6216.6272,627
Oct 9, 202416.5217.1816.5217.0817.0859,977
Oct 8, 202417.3817.3815.7016.5016.50162,806
Oct 7, 202417.3017.3417.0817.2217.2210,031
Oct 4, 202417.2817.3617.1817.3217.3262,149
Oct 3, 202417.4217.4417.1217.2817.2869,294
Oct 2, 202417.4217.4817.1617.2017.20116,729
Oct 1, 202417.2817.5016.9017.4017.4063,434
Sep 30, 202417.1417.5817.0017.3417.34139,967
Sep 27, 202416.9417.4016.9017.1417.14103,956
Sep 26, 202416.5417.1016.5416.9416.9486,624
Sep 25, 202416.1616.7016.0016.5416.5476,674
Sep 24, 202416.0616.0815.8016.0016.0051,085
Sep 23, 202415.8216.0814.7016.0216.0264,470
Sep 20, 202415.9816.1415.7015.7615.7666,365
Sep 19, 202415.5816.1815.5815.8215.82141,075
Sep 18, 202415.1815.5215.0015.4615.46127,933
Sep 17, 202415.0015.2614.8615.1815.18141,364
Sep 16, 202414.2814.9814.1014.7214.72113,904
Sep 13, 202414.1014.3014.0814.1614.1640,139
Sep 12, 202414.0014.4613.9814.0814.08131,501
Sep 11, 202413.9414.1213.8013.9813.9817,324
Sep 10, 202414.0214.0813.8813.9613.9625,567
Sep 9, 202414.1014.2614.0014.0214.0246,781
Sep 6, 202413.9814.1013.9014.0014.0020,821
Sep 5, 202413.9414.2013.9413.9813.9833,246
Sep 4, 202413.7014.0213.7013.9413.9424,069
Sep 3, 202413.7213.9213.6613.7613.7658,604
Sep 2, 202414.2014.2813.7413.9213.92115,928
Aug 30, 202414.1614.3613.9414.2014.20171,327
Aug 29, 202414.2014.3013.9814.1614.1649,966
Aug 28, 202414.0814.6014.0014.1614.1637,073
Aug 27, 202413.9414.1413.9414.0014.00108,146
Aug 26, 202414.1814.1813.7213.9413.9459,561
Aug 23, 202413.9614.0013.6013.8613.8654,657
Aug 22, 202414.1614.2613.9214.0014.0040,921
Aug 21, 202414.3614.3613.8814.1614.1625,335
Aug 20, 202414.1814.5013.8013.9813.9880,488
Aug 19, 202413.5014.2613.5014.1014.1076,706
Aug 16, 202412.8414.3812.6213.5013.50220,475
Aug 15, 202412.6012.7812.4012.6212.6234,201
Aug 14, 202412.3412.8412.3412.6012.6036,129
Aug 13, 202412.4012.4812.2412.3012.3021,242
Aug 12, 202412.2012.2212.0612.2212.2262,870
Aug 9, 202412.2212.5212.0612.4612.4643,579
Aug 8, 202412.5212.5211.9412.2212.2292,752
Aug 7, 202412.4412.6612.2812.2812.2831,791
Aug 6, 202411.9812.7611.9812.2612.2648,505
Aug 5, 202412.6812.6811.0011.9811.98161,998
Aug 2, 202412.7012.8012.4012.7012.7070,209
Aug 1, 202412.8413.0012.3812.4012.4025,672
Jul 31, 202412.3812.8612.2012.6212.6248,588
Jul 30, 202412.0612.2811.8612.2212.2244,678
Jul 29, 202411.2413.1611.2412.0612.06129,154
Jul 26, 202411.0011.3410.9411.2411.2463,133
Jul 25, 202410.9811.1210.9010.9610.9623,146
Jul 24, 202410.9011.0410.8611.0011.0077,987
Jul 23, 202410.8410.9810.7810.9410.9449,580
Jul 22, 202411.0011.0010.7610.9410.9432,819
Jul 19, 202411.0011.0010.7411.0011.0044,763
Jul 18, 202411.0211.0210.7411.0211.0251,341
Jul 17, 202410.9411.0610.8611.0611.0672,545
Jul 16, 202411.2011.2010.9010.9410.9461,944
Jul 15, 202411.0811.1210.9210.9410.9441,610
Jul 12, 202410.8411.1810.8211.1211.1258,549
Jul 11, 202410.9810.9810.7210.8410.8445,022
Jul 10, 202411.0811.0810.7610.8210.8261,270
Jul 9, 202410.9611.2010.8011.0811.0886,221
Jul 8, 202411.1211.1410.8610.9610.9630,694
Jul 5, 202411.0211.3410.8211.1211.1234,257
Jul 4, 202411.1011.4811.0011.0011.0041,373
Jul 3, 202411.1611.1810.9211.0011.0017,829
Jul 2, 202410.8211.1610.8211.0811.0832,168
Jul 1, 202411.0811.2210.7010.8210.8257,019
Jun 28, 202411.0011.0010.7010.8810.8832,358
Jun 27, 202410.8211.0010.7411.0011.0045,689
Jun 26, 202410.9010.9610.8010.8210.8232,600
Jun 25, 202411.2011.2010.8210.9210.9262,239
Jun 24, 202410.8811.2010.7011.2011.2052,010
Jun 20, 202411.0011.0010.5210.8810.8849,385
Jun 19, 202410.9811.0010.8610.8810.8810,346
Jun 18, 202410.7811.2010.7810.9610.9618,164
Jun 17, 202410.7411.1410.5011.0011.0051,650
Jun 14, 202410.8610.8810.5010.7610.7630,715
Jun 13, 202410.8810.9410.5610.8610.8633,639
Jun 12, 202410.8210.8610.3610.8610.8646,777
Jun 11, 202410.6010.6010.4010.5410.5435,434
Jun 10, 202410.8410.9010.6010.6010.6018,654
Jun 7, 202411.2011.2010.7010.8210.8252,414
Jun 5, 202411.4211.4211.0811.1211.1242,315
Jun 4, 202411.2811.2811.0411.1811.1826,854
Jun 3, 202411.3011.4211.1211.2811.2828,627
May 31, 202411.1411.4411.0011.3011.3031,918
May 30, 202411.2811.3410.8811.2011.2051,678
May 29, 202411.4011.6411.1811.2811.2840,998
May 28, 202411.0011.7411.0011.4011.4050,707
May 27, 202410.7411.2210.7011.0011.0043,670
May 24, 202410.7010.8010.2610.7610.7636,016
May 23, 202410.9010.9010.6410.7010.7030,754
May 22, 202411.2011.2010.5810.9010.9061,356
May 21, 202411.8811.8810.9811.0011.0057,806
May 20, 202412.0412.1611.6011.9211.92112,777
May 17, 202412.2812.2811.8412.0412.0426,572
May 16, 202412.1412.4211.8011.8211.82259,570
May 15, 202411.8012.1611.8012.0612.0661,241
May 14, 202411.8611.9011.4211.8011.8076,275
May 13, 202411.6211.9011.5611.8611.86158,871
May 10, 202411.0011.9010.4211.4611.46133,983
May 8, 20249.3011.009.1611.0011.00314,137
May 7, 20249.009.339.009.309.30104,636
May 6, 20248.609.118.549.009.00107,988
May 3, 20248.488.808.478.628.62101,105
May 2, 20248.458.818.408.468.4692,471
Apr 30, 20248.548.858.358.528.52142,947
Apr 29, 20249.259.258.508.528.52256,653
Apr 26, 20249.309.698.909.189.18206,674
Apr 25, 20249.739.739.309.309.3059,353

Related Tickers

DWNI.F Deutsche Wohnen SE
22.35
+0.45%
 
MHIVF Invesque Inc.
0.1100
0.00%
 
VONOY Vonovia SE
16.38
-0.12%
 
KOJAMO.HE Kojamo Oyj
9.93
+0.20%
 
GYC.DE Grand City Properties S.A.
10.54
-1.13%
 
CIGI Colliers International Group Inc.
115.77
-0.66%