Nasdaq Stockholm · HEBA-B · stock
Heba Fastighets AB (publ) (HEBA-B) stock price history
Every Nasdaq Stockholm trading session of Heba Fastighets AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEBA-B adjusted close, 2000 to 2026
- SEK 75.20
- All time high, 2021
- SEK 32.41
- 52 week high, SEK 23.40 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HEBA-B key facts
- Heba Fastighets AB (publ) (HEBA-B) closed at SEK 23.45 on Sep 28, 2026 on Nasdaq Stockholm.
- HEBA-B's all time high close is SEK 75.20, set on Nov 25, 2021; its all time low close is SEK 1.95 on Jan 4, 2000.
- HEBA-B's 52 week range is SEK 23.40 to SEK 32.41.
- HEBA-B returned -22.6% over the year to Sep 28, 2026 and -61.5% over five years.
- Over ten years HEBA-B returned -8%, -0.8% a year compounded.
- HEBA-B's deepest drawdown was -71.8% from Nov 30, 2021 to Oct 31, 2023.
- DataCedar holds 6,784 daily sessions of HEBA-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEBA-B price chart, 2000 to 2026
HEBA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -1.9% |
| 6 months | -10.3% |
| Year to date | -22.0% |
| 1 year | -22.6% |
| 3 years | +4.4% |
| 5 years | -61.5% |
| 10 years | -7.6% |
| Since Jan 3, 2000 | +1,018% |
| Compound annual growth, 26.7 years | +9.5% |
HEBA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 75.20 on Nov 25, 2021
- All time low close
- SEK 1.95 on Jan 4, 2000
- 52 week high
- SEK 32.41 on Oct 14, 2025
- 52 week low
- SEK 23.40 on Jun 18, 2026
- Deepest drawdown
- -71.8% from Nov 30, 2021 to Oct 31, 2023, not yet recovered
- Best single session
- +22.2% on Nov 14, 2002
- Worst single session
- -14.9% on Nov 13, 2002
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 11.2×
- Best calendar year
- 2006, +70%
- Worst calendar year
- 2022, -53%
HEBA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.06 | SEK 30.99 | SEK 23.40 | SEK 23.45 | -22.0% | 22.4M | 186 |
| 2025 | SEK 31.40 | SEK 33.00 | SEK 23.03 | SEK 30.06 | -4.5% | 82.7M | 249 |
| 2024 | SEK 33.97 | SEK 36.88 | SEK 28.94 | SEK 31.49 | -6.1% | 48.1M | 251 |
| 2023 | SEK 34.49 | SEK 40.22 | SEK 20.81 | SEK 33.54 | -0.9% | 45.9M | 251 |
| 2022 | SEK 74.46 | SEK 74.92 | SEK 26.66 | SEK 33.83 | -53.4% | 27.2M | 253 |
| 2021 | SEK 52.12 | SEK 76.67 | SEK 46.89 | SEK 72.53 | +39.2% | 48.8M | 253 |
| 2020 | SEK 38.88 | SEK 54.63 | SEK 29.54 | SEK 52.12 | +34.7% | 13.4M | 252 |
| 2019 | SEK 28.19 | SEK 42.15 | SEK 27.86 | SEK 38.70 | +37.2% | 16M | 247 |
| 2018 | SEK 23.50 | SEK 29.96 | SEK 22.85 | SEK 28.19 | +17.0% | 7.3M | 252 |
| 2017 | SEK 24.40 | SEK 25.46 | SEK 22.47 | SEK 24.10 | -1.2% | 9.4M | 253 |
| 2016 | SEK 22.11 | SEK 26.76 | SEK 20.53 | SEK 24.40 | +15.6% | 5.1M | 253 |
| 2015 | SEK 20.31 | SEK 21.43 | SEK 18.04 | SEK 21.11 | +4.0% | 12.2M | 251 |
| 2014 | SEK 15.65 | SEK 20.31 | SEK 15.44 | SEK 20.31 | +31.5% | 10.8M | 249 |
| 2013 | SEK 12.97 | SEK 15.85 | SEK 12.97 | SEK 15.44 | +19.5% | 4.2M | 250 |
| 2012 | SEK 11.92 | SEK 13.47 | SEK 11.55 | SEK 12.92 | +8.8% | 7.1M | 250 |
| 2011 | SEK 13.25 | SEK 14.18 | SEK 10.18 | SEK 11.87 | -10.7% | 16.2M | 253 |
| 2010 | SEK 10.61 | SEK 14.53 | SEK 10.03 | SEK 13.30 | +25.4% | 38.4M | 253 |
| 2009 | SEK 9.48 | SEK 11.57 | SEK 8.02 | SEK 10.61 | +14.2% | 4.3M | 251 |
| 2008 | SEK 10.88 | SEK 12.03 | SEK 8.13 | SEK 9.29 | -14.9% | 10M | 252 |
| 2007 | SEK 11.30 | SEK 13.05 | SEK 9.70 | SEK 10.91 | -15.5% | 10.6M | 250 |
| 2006 | SEK 7.47 | SEK 12.92 | SEK 7.18 | SEK 12.92 | +70.2% | 30.5M | 260 |
| 2005 | SEK 7.24 | SEK 8.64 | SEK 6.07 | SEK 7.59 | +4.0% | 7.8M | 260 |
| 2004 | SEK 5.52 | SEK 7.41 | SEK 5.08 | SEK 7.30 | +32.3% | 12.1M | 262 |
| 2003 | SEK 4.41 | SEK 5.60 | SEK 3.80 | SEK 5.52 | +24.9% | 4.6M | 261 |
| 2002 | SEK 3.61 | SEK 4.69 | SEK 3.46 | SEK 4.41 | +22.3% | 10.6M | 261 |
| 2001 | SEK 2.84 | SEK 3.74 | SEK 2.46 | SEK 3.61 | +27.1% | 10.9M | 261 |
| 2000 | SEK 2.09 | SEK 2.87 | SEK 1.90 | SEK 2.84 | n/a | 19.5M | 260 |
HEBA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 23.45 | -5.1% |
| August 2026 | SEK 24.70 | +0.8% |
| July 2026 | SEK 24.50 | +1.4% |
| June 2026 | SEK 24.15 | -4.9% |
| May 2026 | SEK 25.40 | -0.2% |
| April 2026 | SEK 25.45 | -6.5% |
| March 2026 | SEK 27.22 | -9.4% |
| February 2026 | SEK 30.06 | +2.3% |
| January 2026 | SEK 29.38 | -2.3% |
| December 2025 | SEK 30.06 | -2.1% |
| November 2025 | SEK 30.70 | -3.8% |
| October 2025 | SEK 31.92 | +3.0% |
About the HEBA-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HEBA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HEBA-B share price history
