HEBA Fastighets

HEBAb
🏛️ uk →
31.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 36.05 36.05 35.50 35.65 0.0M
2022-12-22 34.20 35.25 34.20 35.05 0.0M
2022-12-21 34.20 34.55 34.20 34.55 0.0M
2022-12-20 32.95 33.65 32.95 33.65 0.0M
2022-12-19 33.60 33.60 33.60 33.60 0.0M
2022-12-16 32.85 32.95 32.85 32.95 0.0M
2022-12-15 35.75 36.10 35.05 35.05 0.0M
2022-12-14 36.40 36.55 35.65 36.55 0.0M
2022-12-13 33.70 36.65 33.70 35.65 0.0M
2022-12-12 33.40 34.25 33.40 33.55 0.0M
2022-12-09 32.65 32.95 32.65 32.95 0.0M
2022-12-08 31.80 31.80 31.65 31.75 0.0M
2022-12-07 29.85 30.15 29.85 30.15 0.0M
2022-12-06 31.00 31.00 30.45 30.45 0.0M
2022-12-02 31.45 31.45 30.90 30.90 0.0M
2022-12-01 31.35 31.35 31.35 31.35 0.0M
2022-11-30 33.15 33.20 31.15 31.25 0.0M
2022-11-29 33.00 33.10 32.60 32.75 0.0M
2022-11-28 33.55 33.55 33.25 33.30 0.0M
2022-11-25 35.00 35.00 33.20 34.40 0.0M
2022-11-24 33.80 35.80 33.80 35.50 0.0M
2022-11-23 33.05 33.30 33.00 33.30 0.0M
2022-11-22 33.30 33.30 33.10 33.10 0.0M
2022-11-21 33.20 33.35 33.05 33.25 0.0M
2022-11-18 33.40 33.40 33.00 33.05 0.0M
2022-11-17 33.40 33.40 32.75 33.20 0.0M
2022-11-16 33.10 33.25 33.05 33.25 0.0M
2022-11-14 33.70 35.00 33.70 35.00 0.1M
2022-11-10 32.05 32.05 31.90 31.90 0.0M
2022-11-08 32.15 32.40 32.15 32.40 0.0M
2022-11-07 32.20 32.60 32.10 32.10 0.0M
2022-11-04 31.35 31.75 31.35 31.70 0.0M
2022-11-02 33.40 33.40 33.40 33.40 0.0M
2022-11-01 33.00 33.55 33.00 33.50 0.0M
2022-10-31 31.20 31.45 31.20 31.45 0.0M
2022-10-26 31.00 31.30 31.00 31.11 0.0M
2022-10-24 29.30 29.30 29.15 29.25 0.0M
2022-10-21 30.65 30.65 29.45 29.45 0.0M
2022-10-19 30.00 30.15 30.00 30.15 0.0M
2022-10-17 31.60 32.90 31.60 32.35 0.0M
2022-10-14 30.70 31.65 30.70 31.65 0.0M
2022-10-13 29.40 29.55 29.35 29.55 0.0M
2022-10-11 29.60 29.60 29.55 29.55 0.0M
2022-10-10 29.95 29.95 29.90 29.90 0.0M
2022-10-07 30.15 30.45 29.80 30.45 0.0M
2022-10-04 32.25 32.25 31.55 31.55 0.0M
2022-09-23 34.20 34.35 34.20 34.35 0.0M
2022-09-21 37.60 37.60 37.00 37.00 0.0M
2022-09-16 44.90 45.30 44.90 45.15 0.0M
2022-09-15 44.60 44.95 44.45 44.75 0.0M
2022-09-14 43.90 43.90 43.70 43.70 0.0M
2022-09-13 47.35 47.35 45.35 45.80 0.0M
2022-09-12 47.10 47.40 46.85 47.35 0.0M
2022-09-09 44.95 46.25 44.90 45.95 0.0M
2022-09-08 44.70 45.20 44.70 45.00 0.0M
2022-09-07 43.55 44.25 43.55 44.10 0.0M
2022-09-06 43.40 43.40 43.40 43.40 0.0M
2022-09-05 42.60 42.60 42.25 42.25 0.0M
2022-09-02 43.15 43.20 43.15 43.20 0.0M
2022-09-01 42.85 42.90 42.60 42.60 0.0M
2022-08-31 44.75 44.95 44.75 44.95 0.0M
2022-08-30 43.30 43.40 43.30 43.40 0.0M
2022-08-26 44.75 44.75 44.75 44.75 0.0M
2022-08-23 44.75 44.75 44.05 44.05 0.0M
2022-08-12 50.70 50.80 50.70 50.80 0.0M
2022-08-11 50.30 50.30 50.30 50.30 0.0M
2022-08-10 47.30 49.65 47.30 49.65 0.0M
2022-08-09 47.70 47.85 47.50 47.50 0.0M
2022-08-08 47.75 48.40 47.75 48.40 0.0M
2022-08-05 48.85 48.85 47.15 47.25 0.0M
2022-08-03 49.25 49.25 49.25 49.25 0.0M
2022-08-02 47.95 48.55 47.95 48.50 0.0M
2022-08-01 49.35 49.35 48.40 48.65 0.0M
2022-07-29 48.55 49.00 48.55 48.75 0.0M
2022-07-28 46.65 47.60 46.65 47.50 0.0M
2022-07-27 46.10 46.10 45.55 45.55 0.0M
2022-07-26 46.95 46.95 46.45 46.45 0.0M
2022-07-25 47.35 47.70 47.20 47.40 0.0M
2022-07-22 47.40 48.25 47.40 47.95 0.0M
2022-07-21 45.45 45.80 44.90 45.80 0.0M
2022-07-20 45.90 45.90 45.90 45.90 0.0M
2022-07-18 43.75 45.00 43.75 44.95 0.0M
2022-07-15 42.70 42.70 42.55 42.55 0.0M
2022-07-14 42.70 42.70 41.35 42.55 0.0M
2022-07-13 44.30 44.35 42.15 42.90 0.0M
2022-07-11 42.85 44.00 42.75 43.75 0.0M
2022-07-08 43.35 43.60 43.30 43.55 0.0M
2022-07-07 44.30 44.30 44.30 44.30 0.0M
2022-07-06 43.20 43.25 43.20 43.25 0.0M
2022-07-05 41.35 42.45 40.80 42.05 0.0M
2022-07-04 41.80 42.25 40.80 40.85 0.0M
2022-07-01 42.80 42.80 42.80 42.80 0.0M
2022-06-30 42.90 42.90 40.90 41.45 0.0M
2022-06-29 43.40 43.40 42.84 42.84 0.0M
2022-06-27 45.40 46.18 45.40 45.80 0.0M
2022-06-23 44.28 44.44 43.62 43.62 0.0M
2022-06-22 42.90 45.16 42.86 45.08 0.0M
2022-06-21 44.90 44.90 44.34 44.68 0.0M
2022-06-20 45.30 45.66 45.30 45.66 0.0M
2022-06-17 43.82 44.82 43.82 44.58 0.0M
2022-06-16 46.18 46.18 43.28 43.52 0.0M
2022-06-15 46.86 47.12 46.82 47.12 0.0M
2022-06-14 47.76 47.76 47.38 47.38 0.0M
2022-06-13 49.92 49.92 49.68 49.78 0.0M
2022-06-09 51.50 52.10 51.45 51.90 0.0M
2022-06-08 52.80 52.85 52.80 52.85 0.0M
2022-06-07 52.30 52.30 52.30 52.30 0.0M
2022-05-31 55.95 55.95 55.95 55.95 0.0M