Skip to main content
Heimstaden AB (publ) (STO:HEIM.PREF)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.10
-0.20 (-0.94%)
Apr 28, 2026, 1:40 PM CET

Heimstaden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3021.3021.0021.10--0.94%25,032
Apr 27, 202621.1021.3021.0021.3021.30-40,556
Apr 24, 202621.4021.5020.7021.3021.30-45,941
Apr 23, 202621.3021.5021.3021.3021.30-0.93%4,333
Apr 22, 202621.5021.6021.4021.5021.50-0.46%19,464
Apr 21, 202621.4021.7021.4021.6021.600.93%535
Apr 20, 202621.6021.7021.4021.4021.40-1.38%4,210
Apr 17, 202621.4021.8021.4021.7021.700.46%32,551
Apr 16, 202621.6021.6021.2021.6021.600.47%50,123
Apr 15, 202621.5021.7021.4021.5021.50-0.46%15,356
Apr 14, 202621.4021.6021.1021.6021.600.93%141,955
Apr 13, 202621.6021.6021.1021.4021.40-44,426
Apr 10, 202621.0021.6021.0021.4021.40-28,895
Apr 9, 202621.5021.5021.2021.4021.40-30,957
Apr 8, 202621.3021.6021.1021.4021.400.94%59,267
Apr 7, 202621.3021.4021.0021.2021.20-0.93%77,410
Apr 2, 202621.4021.4021.0521.4021.40-27,165
Apr 1, 202621.3521.6021.3021.4021.40-33,457
Mar 31, 202621.2021.5521.0521.4021.400.47%12,723
Mar 30, 202621.3521.3521.0521.3021.30-0.47%103,605
Mar 27, 202621.1521.5021.1521.4021.40-0.23%25,866
Mar 26, 202621.4021.5021.4021.4521.45-0.23%24,227
Mar 25, 202621.4021.6521.3021.5021.50-58,717
Mar 24, 202621.4021.6021.4021.5021.500.70%155,435
Mar 23, 202621.2021.4020.8021.3521.35-0.47%197,136
Mar 20, 202621.2521.5021.1021.4521.451.18%34,040
Mar 19, 202621.4521.4521.0521.2021.20-1.17%43,279
Mar 18, 202621.1521.5521.1521.4521.451.42%85,489
Mar 17, 202621.0021.2020.9521.1521.15-20,799
Mar 16, 202621.2521.2520.8521.1521.15-0.70%59,844
Mar 13, 202621.2521.4521.2521.3021.300.71%77,370
Mar 12, 202621.1021.4020.8521.1521.150.71%20,956
Mar 11, 202621.8521.8520.7521.0021.00-2.55%125,517
Mar 10, 202621.7521.7521.1521.5521.550.70%42,377
Mar 9, 202621.7521.8521.0521.4021.40-3.60%100,264
Mar 6, 202622.0022.2521.7522.2022.200.91%16,908
Mar 5, 202621.9022.2021.8022.0022.000.23%30,106
Mar 4, 202621.3521.9521.3521.9521.953.78%90,331
Mar 3, 202621.7021.7521.0021.1521.15-2.76%167,515
Mar 2, 202621.6021.9521.0021.7521.75-0.46%83,597
Feb 27, 202622.3022.3021.6021.8521.85-2.46%171,564
Feb 26, 202622.4522.7022.3022.4022.400.45%161,175
Feb 25, 202622.6522.7022.1522.3022.30-1.33%38,077
Feb 24, 202622.5022.7022.0522.6022.600.44%78,839
Feb 23, 202621.9522.5021.9522.5022.501.35%274,064
Feb 20, 202621.9022.2021.6522.2022.201.83%85,348
Feb 19, 202621.6021.8021.5521.8021.800.46%53,829
Feb 18, 202621.7521.9021.6021.7021.70-57,228
Feb 17, 202621.8021.9021.6021.7021.700.23%97,755
Feb 16, 202622.0022.0021.6521.6521.65-0.46%16,742
Feb 13, 202621.8021.9521.5021.7521.750.23%59,831
Feb 12, 202621.7022.0521.6521.7021.70-0.91%59,989
Feb 11, 202621.6021.9521.3521.9021.901.86%297,712
Feb 10, 202621.3521.5021.2521.5021.500.47%45,541
Feb 9, 202621.3521.4521.2521.4021.400.23%91,810
Feb 6, 202621.2021.4021.0521.3521.350.95%102,695
Feb 5, 202621.2521.6521.1521.1521.15-0.70%87,224
Feb 4, 202621.0521.6021.0521.3021.30-72,330
Feb 3, 202621.3021.4521.1021.3021.300.95%438,231
Feb 2, 202620.9521.3020.8021.1021.10-0.94%133,296
Jan 30, 202621.4521.5021.1021.3021.30-1.39%41,235
Jan 29, 202621.3021.6021.0521.6021.600.93%113,923
Jan 28, 202621.2521.4021.0021.4021.400.47%54,123
Jan 27, 202621.7021.7021.0021.3021.30-0.23%69,199
Jan 26, 202621.3021.5021.1021.3521.35-38,254
Jan 23, 202621.4521.8021.3521.3521.35-1.84%22,344
Jan 22, 202621.2021.7521.1021.7521.751.64%38,630
Jan 21, 202620.9521.5520.9521.4021.401.66%52,707
Jan 20, 202621.2521.4021.0021.0521.05-1.17%81,455
Jan 19, 202621.9021.9021.2021.3021.30-3.40%150,825
Jan 16, 202622.0522.1021.8022.0522.05-45,673
Jan 15, 202622.0022.1522.0022.0522.050.23%51,235
Jan 14, 202622.0522.2022.0022.0022.00-1.35%24,238
Jan 13, 202622.4522.4522.1022.3022.30-0.45%15,907
Jan 12, 202622.3522.4522.1522.4022.40-0.22%17,445
Jan 9, 202622.5022.5522.1522.4522.45-0.44%55,298
Jan 8, 202622.5522.5522.2022.5522.550.22%55,151
Jan 7, 202621.8523.0021.8022.5022.502.27%245,677
Jan 5, 202621.8522.0021.7522.0022.000.69%92,221
Jan 2, 202621.4521.8521.2521.8521.852.10%47,114
Dec 30, 202521.3521.4521.2521.4021.40-0.23%16,268
Dec 29, 202521.5021.6521.2521.4521.45-30,883
Dec 23, 202521.3521.4521.1021.4521.451.18%58,164
Dec 22, 202520.9521.2520.8021.2021.200.95%103,953
Dec 19, 202521.2521.2520.7521.0021.00-0.94%26,994
Dec 18, 202521.0521.2020.6521.2021.200.95%100,594
Dec 17, 202521.1021.1020.7521.0021.00-92,098
Dec 16, 202520.8521.1520.3521.0021.001.94%137,343
Dec 15, 202520.9521.0020.5520.6020.60-1.44%47,790
Dec 12, 202521.1521.1520.7520.9020.90-0.95%41,885
Dec 11, 202521.2021.2020.8021.1021.100.72%32,949
Dec 10, 202520.9021.2020.8520.9520.950.24%44,145
Dec 9, 202520.8521.2520.8520.9020.900.24%22,428
Dec 8, 202520.8521.1520.7520.8520.85-0.71%21,154
Dec 5, 202520.6521.0020.5521.0021.002.44%71,942
Dec 4, 202520.1020.7020.0020.5020.501.74%180,103
Dec 3, 202520.4520.6020.0520.1520.15-1.23%141,680
Dec 2, 202521.1521.1520.4020.4020.40-3.09%82,626
Dec 1, 202521.4021.6021.0021.0521.05-1.64%70,095
Nov 28, 202521.6521.6521.3021.4021.40-0.47%14,308