Heba Fastighets AB (publ) (V7Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.6300 | 2.6300 | 2.5650 | 2.5800 | 2.5800 | - |
| 25 Apr 2024 | 2.7300 | 2.7300 | 2.5550 | 2.5550 | 2.5550 | - |
| 25 Apr 2024 | 0.52 Dividend | |||||
| 24 Apr 2024 | 2.8250 | 2.8250 | 2.6350 | 2.6350 | 2.1150 | - |
| 23 Apr 2024 | 2.7650 | 2.7650 | 2.6650 | 2.6700 | 2.1431 | - |
| 22 Apr 2024 | 2.7000 | 2.7000 | 2.6450 | 2.6500 | 2.1270 | - |
| 19 Apr 2024 | 2.6950 | 2.6950 | 2.5750 | 2.6050 | 2.0909 | - |
| 18 Apr 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5800 | 2.0709 | - |
| 17 Apr 2024 | 2.7000 | 2.7000 | 2.5950 | 2.6000 | 2.0869 | - |
| 16 Apr 2024 | 2.7450 | 2.7450 | 2.6050 | 2.6050 | 2.0909 | - |
| 15 Apr 2024 | 2.8100 | 2.8100 | 2.6850 | 2.6850 | 2.1551 | - |
| 12 Apr 2024 | 2.7550 | 2.7950 | 2.7200 | 2.7200 | 2.1832 | - |
| 11 Apr 2024 | 2.8550 | 2.8550 | 2.7150 | 2.7200 | 2.1832 | - |
| 10 Apr 2024 | 2.9000 | 2.9000 | 2.7550 | 2.7550 | 2.2113 | - |
| 09 Apr 2024 | 2.8300 | 2.8300 | 2.7200 | 2.7850 | 2.2354 | - |
| 08 Apr 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7550 | 2.2113 | - |
| 05 Apr 2024 | 2.8550 | 2.8550 | 2.7200 | 2.7300 | 2.1913 | - |
| 04 Apr 2024 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | 2.2234 | - |
| 03 Apr 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7650 | 2.2193 | - |
| 02 Apr 2024 | 2.9400 | 2.9400 | 2.7400 | 2.7400 | 2.1993 | - |
| 28 Mar 2024 | 2.9200 | 2.9550 | 2.8250 | 2.9550 | 2.3719 | - |
| 27 Mar 2024 | 2.9100 | 2.9100 | 2.8150 | 2.8350 | 2.2755 | - |
| 26 Mar 2024 | 2.9150 | 2.9150 | 2.8050 | 2.8050 | 2.2515 | - |
| 25 Mar 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8200 | 2.2635 | - |
| 22 Mar 2024 | 2.9500 | 2.9500 | 2.8350 | 2.8450 | 2.2836 | - |
| 21 Mar 2024 | 2.8950 | 2.8950 | 2.8300 | 2.8300 | 2.2715 | - |
| 20 Mar 2024 | 2.8850 | 2.8850 | 2.7700 | 2.7850 | 2.2354 | - |
| 19 Mar 2024 | 2.8650 | 2.8650 | 2.7550 | 2.7600 | 2.2153 | - |
| 18 Mar 2024 | 2.9250 | 2.9250 | 2.7750 | 2.7750 | 2.2274 | - |
| 15 Mar 2024 | 2.9250 | 2.9250 | 2.7950 | 2.8050 | 2.2515 | - |
| 14 Mar 2024 | 2.9900 | 2.9900 | 2.8550 | 2.8550 | 2.2916 | - |
| 13 Mar 2024 | 2.9800 | 2.9800 | 2.8600 | 2.8950 | 2.3237 | - |
| 12 Mar 2024 | 3.0200 | 3.0200 | 2.8900 | 2.8900 | 2.3197 | - |
| 11 Mar 2024 | 3.0250 | 3.0250 | 2.9200 | 2.9200 | 2.3438 | - |
| 08 Mar 2024 | 2.9900 | 2.9900 | 2.9150 | 2.9200 | 2.3438 | - |
| 07 Mar 2024 | 2.9200 | 2.9200 | 2.7950 | 2.8800 | 2.3117 | - |
| 06 Mar 2024 | 2.8650 | 2.8650 | 2.7900 | 2.8650 | 2.2996 | - |
| 05 Mar 2024 | 2.9250 | 2.9250 | 2.7850 | 2.7850 | 2.2354 | - |
| 04 Mar 2024 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | 2.2876 | - |
| 01 Mar 2024 | 2.9800 | 2.9800 | 2.8700 | 2.8750 | 2.3076 | - |
| 29 Feb 2024 | 2.9150 | 2.9150 | 2.8500 | 2.8950 | 2.3237 | - |
| 28 Feb 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8100 | 2.2555 | - |
| 27 Feb 2024 | 2.9400 | 2.9400 | 2.8150 | 2.8600 | 2.2956 | - |
| 26 Feb 2024 | 2.9750 | 2.9750 | 2.8300 | 2.8300 | 2.2715 | - |
| 23 Feb 2024 | 2.9750 | 2.9750 | 2.8650 | 2.8650 | 2.2996 | - |
| 22 Feb 2024 | 2.9350 | 2.9350 | 2.8400 | 2.8900 | 2.3197 | - |
| 21 Feb 2024 | 2.9550 | 2.9550 | 2.8400 | 2.8550 | 2.2916 | - |
| 20 Feb 2024 | 2.9700 | 2.9700 | 2.8400 | 2.8400 | 2.2795 | - |
| 19 Feb 2024 | 2.9750 | 2.9750 | 2.8800 | 2.8850 | 2.3157 | - |
| 16 Feb 2024 | 2.9750 | 2.9750 | 2.8550 | 2.8550 | 2.2916 | - |
| 15 Feb 2024 | 2.8700 | 2.8700 | 2.7850 | 2.8650 | 2.2996 | - |
| 14 Feb 2024 | 2.8400 | 2.8400 | 2.7200 | 2.7600 | 2.2153 | - |
| 13 Feb 2024 | 2.9700 | 2.9700 | 2.7700 | 2.7700 | 2.2234 | - |
| 12 Feb 2024 | 2.9200 | 2.9200 | 2.8100 | 2.9000 | 2.3277 | - |
| 09 Feb 2024 | 2.9500 | 2.9500 | 2.8050 | 2.8150 | 2.2595 | - |
| 08 Feb 2024 | 2.9500 | 2.9500 | 2.8750 | 2.8950 | 2.3237 | - |
| 07 Feb 2024 | 2.8950 | 2.8950 | 2.7350 | 2.8300 | 2.2715 | - |
| 06 Feb 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7400 | 2.1993 | - |
| 05 Feb 2024 | 2.8300 | 2.8300 | 2.7050 | 2.7500 | 2.2073 | - |
| 02 Feb 2024 | 2.9400 | 2.9400 | 2.7650 | 2.7650 | 2.2193 | - |
| 01 Feb 2024 | 2.8650 | 2.8650 | 2.7100 | 2.8000 | 2.2474 | - |
| 31 Jan 2024 | 2.7300 | 2.7350 | 2.7300 | 2.7350 | 2.1953 | - |
| 30 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.3036 | - |
| 29 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.2595 | - |
| 26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.2876 | - |
| 25 Jan 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.2836 | - |
| 24 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.2715 | - |
| 23 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1832 | - |
| 22 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.2153 | - |
| 19 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.2996 | - |
| 18 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.2956 | - |
| 17 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.3237 | - |
| 16 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.3759 | - |
| 15 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.4160 | - |
| 12 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.4160 | - |
| 11 Jan 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.4521 | - |
| 10 Jan 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.4521 | - |
| 09 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.4240 | - |
| 08 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.4160 | - |
| 05 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.4160 | - |
| 04 Jan 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.4521 | - |
| 03 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.4320 | - |
| 02 Jan 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 2.4280 | - |
| 29 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 2.4682 | - |
| 28 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.5846 | - |
| 27 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.6086 | - |
| 22 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 2.5725 | - |
| 21 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.5524 | - |
| 20 Dec 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 2.5484 | - |
| 19 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.2715 | - |
| 18 Dec 2023 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.1391 | - |
| 15 Dec 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.0428 | - |
| 14 Dec 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.0668 | - |
| 13 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1.9505 | - |
| 12 Dec 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.9585 | - |
| 11 Dec 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.0428 | - |
| 08 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.9906 | - |
| 07 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.0709 | - |
| 06 Dec 2023 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.0187 | - |
| 05 Dec 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.0267 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.