Heba Fastighets AB (publ) (STO:HEBA.B)
Sweden
· Delayed Price · Currency is SEK 25.10
-0.05 (-0.20%)
Apr 29, 2026, 11:31 AM CET
Heba Fastighets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.20 | 25.45 | 24.95 | 25.15 | 25.15 | -0.59% | 128,469 |
| Apr 27, 2026 | 25.70 | 25.75 | 25.30 | 25.30 | 25.30 | -0.59% | 126,121 |
| Apr 24, 2026 | 25.90 | 26.00 | 25.30 | 25.45 | 25.45 | -3.60% | 306,125 |
| Apr 23, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 25.85 | -3.30% | 263,656 |
| Apr 22, 2026 | 27.30 | 28.20 | 26.90 | 27.30 | 26.73 | 0.37% | 174,826 |
| Apr 21, 2026 | 28.25 | 28.25 | 27.20 | 27.20 | 26.63 | -1.09% | 61,344 |
| Apr 20, 2026 | 27.65 | 27.85 | 27.20 | 27.50 | 26.93 | -1.79% | 132,624 |
| Apr 17, 2026 | 27.55 | 28.15 | 27.45 | 28.00 | 27.42 | 1.45% | 109,315 |
| Apr 16, 2026 | 27.50 | 27.95 | 27.35 | 27.60 | 27.03 | 0.36% | 68,304 |
| Apr 15, 2026 | 27.20 | 27.70 | 27.20 | 27.50 | 26.93 | 0.92% | 42,182 |
| Apr 14, 2026 | 27.45 | 27.80 | 27.25 | 27.25 | 26.68 | -0.18% | 90,109 |
| Apr 13, 2026 | 27.20 | 27.60 | 27.00 | 27.30 | 26.73 | -0.73% | 79,434 |
| Apr 10, 2026 | 27.55 | 28.00 | 27.45 | 27.50 | 26.93 | -0.72% | 98,956 |
| Apr 9, 2026 | 28.15 | 28.15 | 27.70 | 27.70 | 27.12 | -1.60% | 58,880 |
| Apr 8, 2026 | 28.70 | 28.70 | 28.10 | 28.15 | 27.56 | 1.44% | 117,785 |
| Apr 7, 2026 | 28.00 | 28.55 | 27.40 | 27.75 | 27.17 | -0.89% | 98,435 |
| Apr 2, 2026 | 27.80 | 28.25 | 27.25 | 28.00 | 27.42 | -0.88% | 31,553 |
| Apr 1, 2026 | 27.50 | 28.50 | 27.50 | 28.25 | 27.66 | 1.62% | 49,426 |
| Mar 31, 2026 | 27.50 | 28.10 | 27.45 | 27.80 | 27.22 | 1.09% | 103,868 |
| Mar 30, 2026 | 26.85 | 27.75 | 26.65 | 27.50 | 26.93 | 3.00% | 57,205 |
| Mar 27, 2026 | 27.25 | 27.25 | 26.60 | 26.70 | 26.14 | -1.11% | 176,245 |
| Mar 26, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.44 | -1.28% | 47,492 |
| Mar 25, 2026 | 27.40 | 27.90 | 27.20 | 27.35 | 26.78 | 0.74% | 175,957 |
| Mar 24, 2026 | 26.30 | 28.50 | 26.30 | 27.15 | 26.58 | 3.23% | 99,853 |
| Mar 23, 2026 | 26.90 | 27.60 | 26.30 | 26.30 | 25.75 | -4.01% | 308,260 |
| Mar 20, 2026 | 27.85 | 28.20 | 27.40 | 27.40 | 26.83 | -1.44% | 203,531 |
| Mar 19, 2026 | 28.20 | 28.20 | 27.65 | 27.80 | 27.22 | -2.46% | 126,906 |
| Mar 18, 2026 | 28.40 | 28.95 | 28.35 | 28.50 | 27.91 | - | 68,086 |
| Mar 17, 2026 | 28.10 | 28.80 | 27.95 | 28.50 | 27.91 | 0.53% | 107,044 |
| Mar 16, 2026 | 28.10 | 28.60 | 28.10 | 28.35 | 27.76 | 0.53% | 82,221 |
| Mar 13, 2026 | 28.35 | 28.65 | 28.20 | 28.20 | 27.61 | -1.40% | 64,340 |
| Mar 12, 2026 | 28.50 | 28.70 | 28.30 | 28.60 | 28.00 | 0.53% | 123,168 |
| Mar 11, 2026 | 29.10 | 29.10 | 28.45 | 28.45 | 27.86 | -2.90% | 141,598 |
| Mar 10, 2026 | 28.95 | 29.40 | 28.95 | 29.30 | 28.69 | 1.56% | 50,106 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.45 | 28.85 | 28.25 | -1.70% | 215,435 |
| Mar 6, 2026 | 29.55 | 29.90 | 29.30 | 29.35 | 28.74 | -0.84% | 101,331 |
| Mar 5, 2026 | 29.60 | 29.90 | 29.20 | 29.60 | 28.98 | - | 141,672 |
| Mar 4, 2026 | 29.50 | 29.90 | 29.40 | 29.60 | 28.98 | 0.85% | 36,268 |
| Mar 3, 2026 | 29.90 | 29.90 | 28.90 | 29.35 | 28.74 | -1.84% | 276,119 |
| Mar 2, 2026 | 30.25 | 30.30 | 29.90 | 29.90 | 29.28 | -2.61% | 54,711 |
| Feb 27, 2026 | 30.35 | 30.90 | 30.35 | 30.70 | 30.06 | 0.33% | 79,662 |
| Feb 26, 2026 | 30.50 | 30.70 | 30.25 | 30.60 | 29.96 | 0.66% | 138,634 |
| Feb 25, 2026 | 30.35 | 30.65 | 30.20 | 30.40 | 29.77 | -0.16% | 99,637 |
| Feb 24, 2026 | 30.30 | 30.85 | 30.30 | 30.45 | 29.82 | 0.16% | 123,493 |
| Feb 23, 2026 | 30.70 | 30.85 | 30.40 | 30.40 | 29.77 | -0.82% | 84,059 |
| Feb 20, 2026 | 29.85 | 30.70 | 29.85 | 30.65 | 30.01 | 2.34% | 83,942 |
| Feb 19, 2026 | 29.60 | 30.05 | 29.60 | 29.95 | 29.33 | 0.84% | 45,115 |
| Feb 18, 2026 | 30.25 | 30.50 | 29.65 | 29.70 | 29.08 | -2.30% | 146,445 |
| Feb 17, 2026 | 29.55 | 30.40 | 29.55 | 30.40 | 29.77 | 2.88% | 96,968 |
| Feb 16, 2026 | 29.60 | 29.95 | 29.55 | 29.55 | 28.93 | -0.17% | 76,613 |
| Feb 13, 2026 | 29.85 | 30.05 | 29.60 | 29.60 | 28.98 | -1.00% | 55,066 |
| Feb 12, 2026 | 30.10 | 30.15 | 29.75 | 29.90 | 29.28 | -1.32% | 208,696 |
| Feb 11, 2026 | 31.10 | 31.15 | 30.30 | 30.30 | 29.67 | -2.57% | 63,547 |
| Feb 10, 2026 | 30.60 | 31.10 | 30.55 | 31.10 | 30.45 | 1.63% | 84,541 |
| Feb 9, 2026 | 30.75 | 30.90 | 30.30 | 30.60 | 29.96 | - | 103,698 |
| Feb 6, 2026 | 30.65 | 30.75 | 29.75 | 30.60 | 29.96 | - | 243,405 |
| Feb 5, 2026 | 30.10 | 30.75 | 30.00 | 30.60 | 29.96 | 1.83% | 264,275 |
| Feb 4, 2026 | 29.95 | 30.60 | 29.25 | 30.05 | 29.42 | 0.67% | 196,932 |
| Feb 3, 2026 | 29.85 | 30.15 | 29.70 | 29.85 | 29.23 | 0.34% | 99,906 |
| Feb 2, 2026 | 29.90 | 30.05 | 29.75 | 29.75 | 29.13 | -0.83% | 95,499 |
| Jan 30, 2026 | 30.60 | 30.60 | 29.75 | 30.00 | 29.38 | -1.80% | 77,320 |
| Jan 29, 2026 | 30.00 | 30.60 | 29.95 | 30.55 | 29.91 | 1.16% | 203,312 |
| Jan 28, 2026 | 29.80 | 30.25 | 29.65 | 30.20 | 29.57 | 1.17% | 49,698 |
| Jan 27, 2026 | 30.10 | 30.25 | 29.70 | 29.85 | 29.23 | -0.83% | 77,149 |
| Jan 26, 2026 | 30.25 | 30.45 | 30.00 | 30.10 | 29.47 | -0.50% | 121,688 |
| Jan 23, 2026 | 30.05 | 30.30 | 30.00 | 30.25 | 29.62 | 0.33% | 59,215 |
| Jan 22, 2026 | 30.20 | 30.55 | 29.95 | 30.15 | 29.52 | 0.50% | 198,296 |
| Jan 21, 2026 | 30.20 | 30.30 | 29.85 | 30.00 | 29.38 | -0.50% | 124,071 |
| Jan 20, 2026 | 30.55 | 30.55 | 30.00 | 30.15 | 29.52 | -1.79% | 69,344 |
| Jan 19, 2026 | 30.85 | 30.95 | 30.40 | 30.70 | 30.06 | -1.44% | 85,263 |
| Jan 16, 2026 | 31.00 | 31.65 | 30.90 | 31.15 | 30.50 | -1.58% | 153,201 |
| Jan 15, 2026 | 31.15 | 31.65 | 30.95 | 31.65 | 30.99 | 2.10% | 130,673 |
| Jan 14, 2026 | 31.35 | 31.40 | 30.65 | 31.00 | 30.35 | -0.80% | 141,212 |
| Jan 13, 2026 | 31.35 | 31.50 | 31.00 | 31.25 | 30.60 | -0.79% | 104,423 |
| Jan 12, 2026 | 31.50 | 31.50 | 31.20 | 31.50 | 30.84 | -0.16% | 93,964 |
| Jan 9, 2026 | 31.35 | 31.55 | 31.05 | 31.55 | 30.89 | 0.80% | 72,750 |
| Jan 8, 2026 | 31.40 | 31.50 | 31.00 | 31.30 | 30.65 | -0.32% | 111,367 |
| Jan 7, 2026 | 30.50 | 31.40 | 30.45 | 31.40 | 30.75 | 3.29% | 177,480 |
| Jan 5, 2026 | 30.65 | 30.75 | 30.10 | 30.40 | 29.77 | -0.82% | 104,474 |
| Jan 2, 2026 | 30.70 | 30.90 | 30.35 | 30.65 | 30.01 | -0.16% | 314,498 |
| Dec 30, 2025 | 30.60 | 30.75 | 30.40 | 30.70 | 30.06 | 0.49% | 72,728 |
| Dec 29, 2025 | 30.05 | 30.70 | 30.05 | 30.55 | 29.91 | 1.66% | 209,197 |
| Dec 23, 2025 | 29.85 | 30.15 | 29.70 | 30.05 | 29.42 | 0.67% | 86,440 |
| Dec 22, 2025 | 29.75 | 29.85 | 29.50 | 29.85 | 29.23 | 0.34% | 96,895 |
| Dec 19, 2025 | 29.15 | 29.75 | 29.10 | 29.75 | 29.13 | 1.02% | 582,962 |
| Dec 18, 2025 | 29.50 | 29.75 | 29.10 | 29.45 | 28.84 | -0.67% | 193,760 |
| Dec 17, 2025 | 29.45 | 29.75 | 29.25 | 29.65 | 29.03 | 0.34% | 69,974 |
| Dec 16, 2025 | 29.25 | 29.70 | 29.00 | 29.55 | 28.93 | 1.37% | 206,207 |
| Dec 15, 2025 | 29.50 | 30.30 | 29.10 | 29.15 | 28.54 | -1.02% | 158,179 |
| Dec 12, 2025 | 29.50 | 29.65 | 29.20 | 29.45 | 28.84 | -0.34% | 135,586 |
| Dec 11, 2025 | 29.45 | 29.55 | 29.00 | 29.55 | 28.93 | 0.34% | 187,284 |
| Dec 10, 2025 | 29.25 | 29.45 | 29.05 | 29.45 | 28.84 | 0.34% | 90,076 |
| Dec 9, 2025 | 29.65 | 29.80 | 29.15 | 29.35 | 28.74 | -1.51% | 285,473 |
| Dec 8, 2025 | 30.15 | 30.35 | 29.70 | 29.80 | 29.18 | -1.49% | 131,690 |
| Dec 5, 2025 | 30.20 | 30.60 | 29.95 | 30.25 | 29.62 | 0.17% | 366,306 |
| Dec 4, 2025 | 29.85 | 30.30 | 29.85 | 30.20 | 29.57 | 0.67% | 63,985 |
| Dec 3, 2025 | 30.40 | 30.75 | 29.85 | 30.00 | 29.38 | -1.15% | 189,751 |
| Dec 2, 2025 | 31.05 | 31.05 | 30.30 | 30.35 | 29.72 | -1.46% | 137,409 |
| Dec 1, 2025 | 31.05 | 31.20 | 30.60 | 30.80 | 30.16 | -1.75% | 147,909 |
| Nov 28, 2025 | 31.05 | 31.35 | 30.95 | 31.35 | 30.70 | 0.80% | 165,430 |