Mail

0GNV.L - Heba Fastighets AB (publ)

LSE - LSE Prezzo differito. Valuta in SEK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in SEKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	28,95	28,95	28,95	28,95	28,95	662
01 giu 2023	27,60	27,60	27,60	27,60	27,60	3.276
31 mag 2023	27,25	27,25	26,95	26,96	26,96	3.165
30 mag 2023	27,55	27,55	27,55	27,55	27,55	1.944
26 mag 2023	28,20	28,20	27,85	27,85	27,85	2.416
25 mag 2023	28,35	28,35	28,35	28,35	28,35	41
24 mag 2023	28,25	28,40	28,25	28,40	28,40	568
23 mag 2023	28,90	28,90	28,90	28,90	28,90	678
22 mag 2023	27,85	27,85	27,85	27,85	27,85	1.426
19 mag 2023	28,25	28,25	28,15	28,22	28,22	2.335
18 mag 2023	-	-	-	-	-	-
17 mag 2023	28,95	28,95	28,95	28,95	28,95	285
16 mag 2023	-	-	-	-	-	-
15 mag 2023	30,00	30,15	30,00	30,15	30,15	1.717
12 mag 2023	29,80	30,30	29,80	30,25	30,25	3.951
11 mag 2023	29,75	29,75	29,75	29,75	29,75	204
10 mag 2023	-	-	-	-	-	-
09 mag 2023	29,45	29,45	28,85	28,85	28,85	885
05 mag 2023	29,85	29,85	29,85	29,85	29,85	40
04 mag 2023	28,99	28,99	28,99	28,99	28,99	96
03 mag 2023	29,80	29,90	29,79	29,79	29,79	3.125
02 mag 2023	30,10	30,43	30,05	30,43	30,43	151
28 apr 2023	30,80	30,80	30,48	30,48	30,48	1.495
27 apr 2023	30,00	30,23	30,00	30,23	30,23	2.545
27 apr 2023	0.45 Dividendo
26 apr 2023	30,20	30,20	30,20	30,20	29,75	3.314
25 apr 2023	30,55	30,75	30,40	30,40	29,95	981
24 apr 2023	-	-	-	-	-	-
21 apr 2023	29,95	29,95	29,95	29,95	29,50	278
20 apr 2023	30,30	30,30	30,30	30,30	29,85	1.610
19 apr 2023	-	-	-	-	-	-
18 apr 2023	29,65	29,65	29,65	29,65	29,21	1.114
17 apr 2023	30,55	30,55	30,55	30,55	30,09	174
14 apr 2023	31,00	31,00	31,00	31,00	30,54	996
13 apr 2023	30,65	30,65	30,05	30,05	29,60	3.504
12 apr 2023	30,30	30,30	30,30	30,30	29,85	76
11 apr 2023	29,25	29,25	29,25	29,25	28,81	96
06 apr 2023	-	-	-	-	-	-
05 apr 2023	27,75	27,75	27,75	27,75	27,34	178
04 apr 2023	28,70	28,70	28,70	28,70	28,27	566
03 apr 2023	28,15	28,50	28,15	28,50	28,08	4.714
31 mar 2023	28,20	28,85	28,20	28,62	28,19	1.625
30 mar 2023	28,40	28,40	28,40	28,40	27,98	119
29 mar 2023	26,40	26,90	26,40	26,56	26,17	4.889
28 mar 2023	26,05	26,19	26,05	26,19	25,80	847
27 mar 2023	27,25	27,25	26,65	26,65	26,25	1.403
24 mar 2023	26,95	27,05	26,95	27,05	26,65	4.787
23 mar 2023	27,05	27,05	27,05	27,05	26,65	78
22 mar 2023	27,20	27,25	26,90	26,90	26,50	933
21 mar 2023	28,00	28,19	28,00	28,19	27,77	1.842
20 mar 2023	28,80	28,80	28,80	28,80	28,37	237
17 mar 2023	-	-	-	-	-	-
16 mar 2023	29,65	29,65	29,65	29,65	29,21	98
15 mar 2023	-	-	-	-	-	-
14 mar 2023	31,45	31,45	30,85	30,85	30,39	1.908
13 mar 2023	31,05	31,30	31,05	31,10	30,64	1.262
10 mar 2023	30,40	30,55	30,25	30,45	30,00	2.122
09 mar 2023	30,85	31,75	30,75	31,75	31,28	799
08 mar 2023	31,60	31,60	31,55	31,55	31,08	1.530
07 mar 2023	31,55	32,10	31,45	31,45	30,98	1.469
06 mar 2023	32,30	32,40	32,25	32,40	31,92	374
03 mar 2023	31,65	31,65	31,65	31,65	31,18	437
02 mar 2023	31,55	31,70	31,55	31,55	31,08	349
01 mar 2023	32,55	32,55	32,55	32,55	32,06	515
28 feb 2023	32,25	32,65	31,85	31,85	31,38	4.047
27 feb 2023	31,55	31,55	31,55	31,55	31,08	64
24 feb 2023	31,55	31,55	31,55	31,55	31,08	40
23 feb 2023	31,85	32,00	31,60	31,60	31,13	4.407
22 feb 2023	31,40	31,90	31,40	31,90	31,42	129
21 feb 2023	-	-	-	-	-	-
20 feb 2023	33,55	33,55	33,15	33,15	32,66	405
17 feb 2023	34,05	34,25	34,05	34,25	33,74	2.206
16 feb 2023	34,00	34,30	33,95	34,25	33,74	8.968
15 feb 2023	35,20	35,45	35,00	35,35	34,82	4.086
14 feb 2023	34,90	35,16	34,90	35,16	34,63	4.613
13 feb 2023	35,05	35,05	34,35	34,35	33,83	3.739
10 feb 2023	35,10	35,10	35,00	35,00	34,48	669
09 feb 2023	38,00	38,00	35,15	35,15	34,63	6.897
08 feb 2023	38,25	38,25	38,25	38,25	37,68	4.068
07 feb 2023	38,60	38,60	38,60	38,60	38,02	840
06 feb 2023	40,10	40,10	38,95	38,95	38,37	6.787
03 feb 2023	42,60	42,70	41,90	42,65	42,01	1.372
02 feb 2023	40,75	42,80	40,75	42,80	42,16	921
01 feb 2023	38,90	38,90	38,90	38,90	38,32	213
31 gen 2023	38,40	39,50	38,20	38,20	37,63	6.802
30 gen 2023	39,15	39,15	39,15	39,15	38,57	113
27 gen 2023	39,85	39,85	39,60	39,60	39,01	1.095
26 gen 2023	40,00	40,00	40,00	40,00	39,40	75
25 gen 2023	39,70	39,85	39,70	39,85	39,26	314
24 gen 2023	40,55	40,55	40,55	40,55	39,95	86
23 gen 2023	40,50	40,50	39,30	39,30	38,71	729
20 gen 2023	39,00	39,00	39,00	39,00	38,42	1.552
19 gen 2023	39,35	39,35	38,75	39,05	38,47	1.794
18 gen 2023	40,90	40,90	40,00	40,80	40,19	1.590
17 gen 2023	41,75	41,75	40,80	41,60	40,98	4.143
16 gen 2023	41,30	41,50	39,90	39,90	39,31	1.927
13 gen 2023	39,95	39,95	39,95	39,95	39,35	369
12 gen 2023	39,10	39,95	39,05	39,95	39,35	1.545
11 gen 2023	38,95	38,95	38,55	38,57	38,00	2.138
10 gen 2023	38,80	38,80	38,80	38,80	38,22	46
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...