Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden
· Delayed Price · Currency is SEK 28.95
-0.40 (-1.36%)
Mar 9, 2026, 5:14 PM CET
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.00 | 29.00 | 28.45 | 28.85 | 28.85 | -1.70% | 215,435 |
| Mar 6, 2026 | 29.55 | 29.90 | 29.30 | 29.35 | 29.35 | -0.84% | 101,331 |
| Mar 5, 2026 | 29.60 | 29.90 | 29.20 | 29.60 | 29.60 | - | 141,672 |
| Mar 4, 2026 | 29.50 | 29.90 | 29.40 | 29.60 | 29.60 | 0.85% | 36,268 |
| Mar 3, 2026 | 29.90 | 29.90 | 28.90 | 29.35 | 29.35 | -1.84% | 276,119 |
| Mar 2, 2026 | 30.25 | 30.30 | 29.90 | 29.90 | 29.90 | -2.61% | 54,711 |
| Feb 27, 2026 | 30.35 | 30.90 | 30.35 | 30.70 | 30.70 | 0.33% | 79,662 |
| Feb 26, 2026 | 30.50 | 30.70 | 30.25 | 30.60 | 30.60 | 0.66% | 136,421 |
| Feb 25, 2026 | 30.35 | 30.65 | 30.20 | 30.40 | 30.40 | -0.16% | 99,637 |
| Feb 24, 2026 | 30.30 | 30.85 | 30.30 | 30.45 | 30.45 | 0.16% | 123,493 |
| Feb 23, 2026 | 30.70 | 30.85 | 30.40 | 30.40 | 30.40 | -0.82% | 84,059 |
| Feb 20, 2026 | 29.85 | 30.70 | 29.85 | 30.65 | 30.65 | 2.34% | 83,942 |
| Feb 19, 2026 | 29.60 | 30.05 | 29.60 | 29.95 | 29.95 | 0.84% | 45,115 |
| Feb 18, 2026 | 30.25 | 30.50 | 29.65 | 29.70 | 29.70 | -2.30% | 146,445 |
| Feb 17, 2026 | 29.55 | 30.40 | 29.55 | 30.40 | 30.40 | 2.88% | 96,968 |
| Feb 16, 2026 | 29.60 | 29.95 | 29.55 | 29.55 | 29.55 | -0.17% | 76,613 |
| Feb 13, 2026 | 29.85 | 30.05 | 29.60 | 29.60 | 29.60 | -1.00% | 55,066 |
| Feb 12, 2026 | 30.10 | 30.15 | 29.75 | 29.90 | 29.90 | -1.32% | 208,696 |
| Feb 11, 2026 | 31.10 | 31.15 | 30.30 | 30.30 | 30.30 | -2.57% | 63,547 |
| Feb 10, 2026 | 30.60 | 31.10 | 30.55 | 31.10 | 31.10 | 1.63% | 84,541 |
| Feb 9, 2026 | 30.75 | 30.90 | 30.30 | 30.60 | 30.60 | - | 103,698 |
| Feb 6, 2026 | 30.65 | 30.75 | 29.75 | 30.60 | 30.60 | - | 243,405 |
| Feb 5, 2026 | 30.10 | 30.75 | 30.00 | 30.60 | 30.60 | 1.83% | 264,275 |
| Feb 4, 2026 | 29.95 | 30.60 | 29.25 | 30.05 | 30.05 | 0.67% | 196,932 |
| Feb 3, 2026 | 29.85 | 30.15 | 29.70 | 29.85 | 29.85 | 0.34% | 99,906 |
| Feb 2, 2026 | 29.90 | 30.05 | 29.75 | 29.75 | 29.75 | -0.83% | 95,499 |
| Jan 30, 2026 | 30.60 | 30.60 | 29.75 | 30.00 | 30.00 | -1.80% | 77,320 |
| Jan 29, 2026 | 30.00 | 30.60 | 29.95 | 30.55 | 30.55 | 1.16% | 203,312 |
| Jan 28, 2026 | 29.80 | 30.25 | 29.65 | 30.20 | 30.20 | 1.17% | 49,698 |
| Jan 27, 2026 | 30.10 | 30.25 | 29.70 | 29.85 | 29.85 | -0.83% | 77,149 |
| Jan 26, 2026 | 30.25 | 30.45 | 30.00 | 30.10 | 30.10 | -0.50% | 121,688 |
| Jan 23, 2026 | 30.05 | 30.30 | 30.00 | 30.25 | 30.25 | 0.33% | 59,215 |
| Jan 22, 2026 | 30.20 | 30.55 | 29.95 | 30.15 | 30.15 | 0.50% | 198,296 |
| Jan 21, 2026 | 30.20 | 30.30 | 29.85 | 30.00 | 30.00 | -0.50% | 124,071 |
| Jan 20, 2026 | 30.55 | 30.55 | 30.00 | 30.15 | 30.15 | -1.79% | 69,344 |
| Jan 19, 2026 | 30.85 | 30.95 | 30.40 | 30.70 | 30.70 | -1.44% | 85,263 |
| Jan 16, 2026 | 31.00 | 31.65 | 30.90 | 31.15 | 31.15 | -1.58% | 149,625 |
| Jan 15, 2026 | 31.15 | 31.65 | 30.95 | 31.65 | 31.65 | 2.10% | 130,673 |
| Jan 14, 2026 | 31.35 | 31.40 | 30.65 | 31.00 | 31.00 | -0.80% | 141,212 |
| Jan 13, 2026 | 31.35 | 31.50 | 31.00 | 31.25 | 31.25 | -0.79% | 104,423 |
| Jan 12, 2026 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | -0.16% | 93,964 |
| Jan 9, 2026 | 31.35 | 31.55 | 31.05 | 31.55 | 31.55 | 0.80% | 72,750 |
| Jan 8, 2026 | 31.40 | 31.50 | 31.00 | 31.30 | 31.30 | -0.32% | 111,367 |
| Jan 7, 2026 | 30.50 | 31.40 | 30.45 | 31.40 | 31.40 | 3.29% | 177,480 |
| Jan 5, 2026 | 30.65 | 30.75 | 30.10 | 30.40 | 30.40 | -0.82% | 104,474 |
| Jan 2, 2026 | 30.70 | 30.90 | 30.35 | 30.65 | 30.65 | -0.16% | 314,498 |
| Dec 30, 2025 | 30.60 | 30.75 | 30.40 | 30.70 | 30.70 | 0.49% | 72,728 |
| Dec 29, 2025 | 30.05 | 30.70 | 30.05 | 30.55 | 30.55 | 1.66% | 209,197 |
| Dec 23, 2025 | 29.85 | 30.15 | 29.70 | 30.05 | 30.05 | 0.67% | 84,349 |
| Dec 22, 2025 | 29.75 | 29.85 | 29.50 | 29.85 | 29.85 | 0.34% | 96,895 |
| Dec 19, 2025 | 29.15 | 29.75 | 29.10 | 29.75 | 29.75 | 1.02% | 582,962 |
| Dec 18, 2025 | 29.50 | 29.75 | 29.10 | 29.45 | 29.45 | -0.67% | 193,760 |
| Dec 17, 2025 | 29.45 | 29.75 | 29.25 | 29.65 | 29.65 | 0.34% | 69,974 |
| Dec 16, 2025 | 29.25 | 29.70 | 29.00 | 29.55 | 29.55 | 1.37% | 206,207 |
| Dec 15, 2025 | 29.50 | 30.30 | 29.10 | 29.15 | 29.15 | -1.02% | 158,179 |
| Dec 12, 2025 | 29.50 | 29.65 | 29.20 | 29.45 | 29.45 | -0.34% | 135,586 |
| Dec 11, 2025 | 29.45 | 29.55 | 29.00 | 29.55 | 29.55 | 0.34% | 187,284 |
| Dec 10, 2025 | 29.25 | 29.45 | 29.05 | 29.45 | 29.45 | 0.34% | 88,169 |
| Dec 9, 2025 | 29.65 | 29.80 | 29.15 | 29.35 | 29.35 | -1.51% | 285,473 |
| Dec 8, 2025 | 30.15 | 30.35 | 29.70 | 29.80 | 29.80 | -1.49% | 131,690 |
| 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 |