Canada markets open in 2 hours 30 minutes

Heimstaden AB (publ) (61B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9930-0.0270 (-2.65%)
As of 09:59AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.00801.00800.99300.99300.9930300
May 20, 20241.02001.02001.02001.02001.0200-
May 17, 20240.99701.01400.99701.00601.0060-
May 16, 20241.02001.04801.00001.00001.0000-
May 15, 20240.99101.01600.99101.01601.0160-
May 14, 20240.99501.00000.98100.98300.9830-
May 13, 20240.96400.99300.96400.99300.9930300
May 10, 20240.92300.96600.88800.96600.9660-
May 09, 20240.92100.92300.92100.92300.9230-
May 08, 20240.78000.92200.77800.92200.9220-
May 07, 20240.75800.78700.75800.78700.7870-
May 06, 20240.72700.73600.72700.73600.7360-
May 03, 20240.71300.73500.71300.72800.7280-
May 02, 20240.71600.73200.71500.71500.7150-
Apr 30, 20240.71300.72800.71200.71200.7120-
Apr 29, 20240.77000.77000.72700.72700.7270-
Apr 26, 20240.78300.80500.75300.75300.7530-
Apr 25, 20240.82200.82200.79200.79200.7920-
Apr 24, 20240.74200.80400.74200.80400.8040-
Apr 23, 20240.72800.73400.72300.73400.7340-
Apr 22, 20240.71900.72700.71000.72700.7270-
Apr 19, 20240.72000.72000.71200.71300.7130-
Apr 18, 20240.72700.73200.71900.72000.7200-
Apr 17, 20240.73900.75000.72900.72900.7290-
Apr 16, 20240.75400.75400.73700.73700.7370-
Apr 15, 20240.75200.76600.74900.76600.7660-
Apr 12, 20240.74100.77100.74100.77100.77102,500
Apr 11, 20240.75400.76100.74800.74800.7480-
Apr 10, 20240.74100.75600.74100.75300.7530-
Apr 09, 20240.74800.74900.74600.74600.7460-
Apr 08, 20240.73900.76800.73600.76800.76803,000
Apr 05, 20240.73900.74200.73500.73600.7360-
Apr 04, 20240.72000.77000.72000.74100.7410600
Apr 04, 20240.5 Dividend
Apr 03, 20240.77400.78000.77100.77100.2710-
Apr 02, 20240.79200.79200.74400.77500.27242,000
Mar 28, 20240.74700.77600.74700.76600.2692-
Mar 27, 20240.69300.76900.69300.74500.26192,000
Mar 26, 20240.71700.71700.69500.69500.2443-
Mar 25, 20240.73100.73100.71000.71000.2496-
Mar 22, 20240.75100.75100.71300.71300.2506-
Mar 21, 20240.78000.78000.75000.75000.26364,767
Mar 20, 20240.79200.79200.76300.77300.2717-
Mar 19, 20240.80100.80100.78200.78200.2749-
Mar 18, 20240.80100.80100.79800.79900.2808-
Mar 15, 20240.80500.81000.79400.79400.2791-
Mar 14, 20240.81500.81500.79000.79000.2777-
Mar 13, 20240.81300.81400.81100.81200.2854-
Mar 12, 20240.81800.81800.81000.81200.2854-
Mar 11, 20240.81200.81600.79200.81600.2868-
Mar 08, 20240.79200.83500.79200.83000.29172,400
Mar 07, 20240.81300.81700.78400.79500.2794-
Mar 06, 20240.80100.81400.78600.81400.2861-
Mar 05, 20240.82300.82300.77500.77500.27244,767
Mar 04, 20240.78100.78100.71000.71000.24963,911
Mar 01, 20240.83400.83700.76700.76700.269620,000
Feb 29, 20240.78100.82900.77300.82900.291429,750
Feb 28, 20240.86100.86100.76200.77400.2721-
Feb 27, 20240.90200.90200.88700.88700.31184,045
Feb 26, 20241.24401.26001.24401.26000.4429-
Feb 23, 20241.22201.22201.22201.22200.4295-
Feb 22, 20241.24601.24601.22201.22200.4295-
Feb 21, 20241.25401.26001.23001.23000.4323-
Feb 20, 20241.25601.25601.24801.24800.4387-
Feb 19, 20241.24201.25001.24001.25000.4394-
Feb 16, 20241.25201.25201.23201.23200.4330-
Feb 15, 20241.23401.24001.22801.24000.4358-
Feb 14, 20241.24201.24201.22801.23400.4337-
Feb 13, 20241.24201.27401.24201.24400.4373-
Feb 12, 20241.19401.23601.19401.23600.4344-
Feb 09, 20241.20001.20001.18401.19000.4183-
Feb 08, 20241.15801.19401.15801.19400.4197-
Feb 07, 20241.08801.17001.08801.17000.4112-
Feb 06, 20241.13001.13001.09401.09400.3845-
Feb 05, 20241.21001.22001.13601.13600.3993-
Feb 02, 20241.22801.22801.21201.21200.4260-
Feb 01, 20241.23201.23201.22401.22400.4302-
Jan 31, 20241.23401.23801.23401.23800.4351-
Jan 30, 20241.21201.21201.21201.21200.4260-
Jan 29, 20241.19801.19801.19801.19800.4211-
Jan 26, 20241.18401.18401.18401.18400.4162-
Jan 25, 20241.17001.17001.17001.17000.4112-
Jan 24, 20241.14401.14401.14401.14400.4021-
Jan 23, 20241.14401.14401.14401.14400.4021-
Jan 22, 20241.15801.15801.15801.15800.4070-
Jan 19, 20241.16401.16401.16401.16400.4091-
Jan 18, 20241.17601.17601.17601.17600.4134-
Jan 17, 20241.18801.18801.18801.18800.4176-
Jan 16, 20241.18601.18601.18601.18600.4169-
Jan 15, 20241.21601.21601.21601.21600.4274-
Jan 12, 20241.21601.21601.21601.21600.4274-
Jan 11, 20241.28601.28601.28601.28600.4520-
Jan 10, 20241.28601.28601.28601.28600.4520-
Jan 09, 20241.28201.28201.28201.28200.4506-
Jan 08, 20241.27601.27601.27601.27600.4485-
Jan 05, 20241.28601.28601.28601.28600.4520-
Jan 04, 20241.24001.24001.24001.24000.4358-
Jan 04, 20240.5 Dividend
Jan 03, 20241.29401.32401.29401.32400.289610,000
Jan 02, 20241.29601.29601.29601.29600.2835-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...