Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden
· Delayed Price · Currency is SEK 30.25
+0.05 (0.17%)
At close: Dec 5, 2025
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.20 | 30.60 | 29.95 | 30.25 | 30.25 | 0.17% | 366,306 |
| Dec 4, 2025 | 29.85 | 30.30 | 29.85 | 30.20 | 30.20 | 0.67% | 60,638 |
| Dec 3, 2025 | 30.40 | 30.75 | 29.85 | 30.00 | 30.00 | -1.15% | 189,751 |
| Dec 2, 2025 | 31.05 | 31.05 | 30.30 | 30.35 | 30.35 | -1.46% | 135,922 |
| Dec 1, 2025 | 31.05 | 31.20 | 30.60 | 30.80 | 30.80 | -1.75% | 147,909 |
| Nov 28, 2025 | 31.05 | 31.35 | 30.95 | 31.35 | 31.35 | 0.80% | 165,430 |
| Nov 27, 2025 | 30.85 | 31.25 | 30.80 | 31.10 | 31.10 | 0.32% | 224,225 |
| Nov 26, 2025 | 30.80 | 31.20 | 30.60 | 31.00 | 31.00 | 0.81% | 89,456 |
| Nov 25, 2025 | 30.75 | 31.00 | 30.55 | 30.75 | 30.75 | -0.32% | 183,254 |
| Nov 24, 2025 | 30.65 | 31.00 | 30.60 | 30.85 | 30.85 | 0.65% | 81,369 |
| Nov 21, 2025 | 30.50 | 30.70 | 30.35 | 30.65 | 30.65 | - | 68,533 |
| Nov 20, 2025 | 30.85 | 31.40 | 30.45 | 30.65 | 30.65 | -0.16% | 98,789 |
| Nov 19, 2025 | 30.65 | 30.85 | 30.30 | 30.70 | 30.70 | - | 161,722 |
| Nov 18, 2025 | 30.70 | 30.75 | 30.25 | 30.70 | 30.70 | 0.33% | 97,313 |
| Nov 17, 2025 | 30.70 | 31.00 | 30.50 | 30.60 | 30.60 | - | 71,535 |
| Nov 14, 2025 | 30.75 | 30.95 | 30.45 | 30.60 | 30.60 | -0.81% | 79,111 |
| Nov 13, 2025 | 30.90 | 31.05 | 30.75 | 30.85 | 30.85 | -0.16% | 100,860 |
| Nov 12, 2025 | 30.90 | 31.15 | 30.80 | 30.90 | 30.90 | - | 273,798 |
| Nov 11, 2025 | 30.65 | 31.20 | 30.65 | 30.90 | 30.90 | 0.32% | 125,793 |
| Nov 10, 2025 | 31.50 | 31.70 | 30.80 | 30.80 | 30.80 | -2.22% | 97,094 |
| Nov 7, 2025 | 32.05 | 32.10 | 31.40 | 31.50 | 31.50 | -0.63% | 177,384 |
| Nov 6, 2025 | 32.10 | 32.30 | 31.70 | 31.70 | 31.70 | -0.47% | 65,251 |
| Nov 5, 2025 | 32.75 | 32.75 | 31.85 | 31.85 | 31.85 | -1.85% | 68,319 |
| Nov 4, 2025 | 32.00 | 32.60 | 32.00 | 32.45 | 32.45 | 0.46% | 123,700 |
| Nov 3, 2025 | 32.60 | 32.75 | 32.15 | 32.30 | 32.30 | -0.92% | 227,903 |
| Oct 31, 2025 | 32.55 | 32.70 | 32.40 | 32.60 | 32.60 | 0.15% | 58,257 |
| Oct 30, 2025 | 32.65 | 32.70 | 32.40 | 32.55 | 32.55 | -0.46% | 126,808 |
| Oct 29, 2025 | 32.65 | 32.90 | 32.25 | 32.70 | 32.70 | 0.62% | 159,109 |
| Oct 28, 2025 | 32.50 | 32.60 | 32.35 | 32.50 | 32.50 | 0.15% | 74,788 |
| Oct 27, 2025 | 32.75 | 32.75 | 32.25 | 32.45 | 32.45 | 0.31% | 104,051 |
| Oct 24, 2025 | 32.30 | 32.50 | 31.80 | 32.35 | 32.35 | -0.46% | 115,411 |
| Oct 23, 2025 | 32.40 | 32.55 | 31.85 | 32.50 | 32.50 | 1.09% | 121,240 |
| Oct 22, 2025 | 32.95 | 33.00 | 32.00 | 32.15 | 32.15 | -2.58% | 265,159 |
| Oct 21, 2025 | 32.90 | 33.00 | 32.55 | 33.00 | 33.00 | 1.23% | 47,751 |
| Oct 20, 2025 | 32.50 | 32.85 | 32.15 | 32.60 | 32.60 | 0.62% | 135,073 |
| Oct 17, 2025 | 33.00 | 33.00 | 31.95 | 32.40 | 32.40 | -1.82% | 131,760 |
| Oct 16, 2025 | 32.95 | 33.00 | 32.60 | 33.00 | 33.00 | 0.15% | 75,681 |
| Oct 15, 2025 | 32.85 | 33.05 | 32.65 | 32.95 | 32.95 | 0.15% | 85,934 |
| Oct 14, 2025 | 32.70 | 33.10 | 32.65 | 32.90 | 32.90 | 0.61% | 265,397 |
| Oct 13, 2025 | 31.25 | 32.75 | 31.15 | 32.70 | 32.70 | 4.64% | 462,732 |
| Oct 10, 2025 | 30.40 | 31.95 | 30.40 | 31.25 | 31.25 | 2.80% | 270,969 |
| Oct 9, 2025 | 30.45 | 30.65 | 30.20 | 30.40 | 30.40 | -0.49% | 158,054 |
| Oct 8, 2025 | 30.70 | 30.90 | 30.50 | 30.55 | 30.55 | -0.49% | 97,932 |
| Oct 7, 2025 | 30.50 | 30.85 | 30.50 | 30.70 | 30.70 | - | 142,114 |
| Oct 6, 2025 | 30.55 | 30.95 | 30.55 | 30.70 | 30.70 | -0.32% | 109,038 |
| Oct 3, 2025 | 30.45 | 30.80 | 30.40 | 30.80 | 30.80 | 1.15% | 138,299 |
| Oct 2, 2025 | 31.15 | 31.30 | 30.40 | 30.45 | 30.45 | -2.09% | 187,316 |
| Oct 1, 2025 | 31.65 | 31.65 | 31.00 | 31.10 | 31.10 | -1.74% | 134,827 |
| Sep 30, 2025 | 31.05 | 31.75 | 31.05 | 31.65 | 31.65 | 1.28% | 211,517 |
| Sep 29, 2025 | 31.00 | 31.25 | 30.80 | 31.25 | 31.25 | 0.97% | 96,126 |
| Sep 26, 2025 | 30.55 | 31.05 | 30.55 | 30.95 | 30.95 | 1.14% | 301,597 |
| Sep 25, 2025 | 30.90 | 31.10 | 30.60 | 30.60 | 30.60 | -1.45% | 147,881 |
| Sep 24, 2025 | 31.30 | 31.35 | 31.05 | 31.05 | 31.05 | -0.80% | 91,214 |
| Sep 23, 2025 | 31.30 | 31.90 | 31.05 | 31.30 | 31.30 | -0.16% | 224,153 |
| Sep 22, 2025 | 32.70 | 32.70 | 31.10 | 31.35 | 31.35 | -4.13% | 283,898 |
| Sep 19, 2025 | 32.55 | 32.85 | 32.45 | 32.70 | 32.70 | 0.62% | 1,907,939 |
| Sep 18, 2025 | 32.45 | 32.95 | 32.05 | 32.50 | 32.50 | 0.31% | 389,657 |
| Sep 17, 2025 | 32.25 | 32.50 | 32.05 | 32.40 | 32.40 | 1.41% | 369,154 |
| Sep 16, 2025 | 31.85 | 32.15 | 31.80 | 31.95 | 31.95 | 0.31% | 1,208,658 |
| Sep 15, 2025 | 32.00 | 32.40 | 31.80 | 31.85 | 31.85 | -0.47% | 420,749 |
| Sep 12, 2025 | 31.95 | 32.40 | 31.90 | 32.00 | 32.00 | 0.16% | 743,850 |
| Sep 11, 2025 | 31.40 | 32.05 | 31.40 | 31.95 | 31.95 | 1.91% | 1,843,141 |
| Sep 10, 2025 | 30.15 | 31.45 | 30.15 | 31.35 | 31.35 | 3.29% | 2,421,902 |
| Sep 9, 2025 | 30.25 | 30.50 | 30.10 | 30.35 | 30.35 | 0.83% | 198,461 |
| Sep 8, 2025 | 30.35 | 30.35 | 29.90 | 30.10 | 30.10 | -0.66% | 148,716 |
| Sep 5, 2025 | 29.85 | 30.60 | 29.85 | 30.30 | 30.30 | 1.85% | 431,227 |
| Sep 4, 2025 | 29.80 | 30.30 | 29.75 | 29.75 | 29.75 | - | 269,273 |
| Sep 3, 2025 | 29.95 | 30.25 | 29.55 | 29.75 | 29.75 | -0.50% | 332,934 |
| Sep 2, 2025 | 30.80 | 30.95 | 29.90 | 29.90 | 29.90 | -2.92% | 955,395 |
| Sep 1, 2025 | 30.70 | 31.05 | 30.60 | 30.80 | 30.80 | 0.33% | 289,904 |
| Aug 29, 2025 | 30.95 | 31.15 | 30.55 | 30.70 | 30.70 | -0.97% | 446,592 |
| Aug 28, 2025 | 31.95 | 32.30 | 30.75 | 31.00 | 31.00 | -2.36% | 3,802,618 |
| Aug 27, 2025 | 31.50 | 32.10 | 31.50 | 31.75 | 31.75 | 0.79% | 449,812 |
| Aug 26, 2025 | 30.90 | 31.65 | 30.90 | 31.50 | 31.50 | 0.96% | 565,360 |
| Aug 25, 2025 | 31.45 | 31.65 | 31.00 | 31.20 | 31.20 | -1.27% | 564,297 |
| Aug 22, 2025 | 30.95 | 31.75 | 30.80 | 31.60 | 31.60 | 2.27% | 800,164 |
| Aug 21, 2025 | 30.95 | 31.10 | 30.55 | 30.90 | 30.90 | - | 374,682 |
| Aug 20, 2025 | 30.55 | 30.95 | 30.25 | 30.90 | 30.90 | 1.64% | 358,267 |
| Aug 19, 2025 | 30.20 | 30.55 | 30.20 | 30.40 | 30.40 | 0.50% | 243,424 |
| Aug 18, 2025 | 30.65 | 31.05 | 30.25 | 30.25 | 30.25 | -1.79% | 242,972 |
| Aug 15, 2025 | 30.95 | 31.00 | 30.40 | 30.80 | 30.80 | 0.49% | 441,618 |
| Aug 14, 2025 | 30.45 | 30.85 | 30.35 | 30.65 | 30.65 | 0.82% | 530,510 |
| Aug 13, 2025 | 31.00 | 31.15 | 30.05 | 30.40 | 30.40 | -0.98% | 473,082 |
| Aug 12, 2025 | 31.45 | 31.45 | 30.60 | 30.70 | 30.70 | -1.92% | 571,198 |
| Aug 11, 2025 | 31.55 | 31.75 | 31.00 | 31.30 | 31.30 | -0.48% | 954,164 |
| Aug 8, 2025 | 31.75 | 31.75 | 31.00 | 31.45 | 31.45 | 0.32% | 591,469 |
| Aug 7, 2025 | 31.25 | 31.65 | 31.00 | 31.35 | 31.35 | -0.16% | 618,414 |
| Aug 6, 2025 | 30.90 | 31.50 | 30.90 | 31.40 | 31.40 | 1.45% | 485,025 |
| Aug 5, 2025 | 31.20 | 31.20 | 30.70 | 30.95 | 30.95 | - | 477,712 |
| Aug 4, 2025 | 30.95 | 31.20 | 30.55 | 30.95 | 30.95 | 0.65% | 398,134 |
| Aug 1, 2025 | 30.20 | 31.00 | 30.20 | 30.75 | 30.75 | -0.65% | 528,773 |
| Jul 31, 2025 | 31.00 | 31.35 | 30.90 | 30.95 | 30.95 | - | 440,640 |
| Jul 30, 2025 | 31.35 | 31.70 | 30.65 | 30.95 | 30.95 | -0.80% | 179,689 |
| Jul 29, 2025 | 30.75 | 31.30 | 29.65 | 31.20 | 31.20 | 1.30% | 254,635 |
| Jul 28, 2025 | 31.60 | 31.75 | 30.75 | 30.80 | 30.80 | -2.22% | 161,612 |
| Jul 25, 2025 | 31.60 | 31.75 | 31.40 | 31.50 | 31.50 | -0.63% | 120,416 |
| Jul 24, 2025 | 31.05 | 31.80 | 31.05 | 31.70 | 31.70 | 0.48% | 270,145 |
| Jul 23, 2025 | 31.15 | 31.55 | 30.90 | 31.55 | 31.55 | 1.94% | 252,227 |
| Jul 22, 2025 | 31.05 | 31.20 | 30.80 | 30.95 | 30.95 | - | 163,105 |
| Jul 21, 2025 | 30.65 | 31.05 | 30.60 | 30.95 | 30.95 | 1.64% | 183,521 |