Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5.200 | 5.200 | 5.200 | 5.200 | 4.329 | 1,321 |
| 2024-07-29 | 5.050 | 5.150 | 5.050 | 5.150 | 4.288 | 2,955 |
| 2024-07-26 | 5.050 | 5.100 | 5.050 | 5.100 | 4.246 | 682 |
| 2024-07-25 | 5.200 | 5.200 | 5.050 | 5.150 | 4.288 | 83,125 |
| 2024-07-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.288 | 240 |
| 2024-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.163 | 4 |
| 2024-07-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.288 | 147 |
| 2024-07-19 | 6.300 | 6.300 | 4.920 | 5.100 | 4.246 | 79,669 |
| 2024-07-18 | 5.250 | 5.250 | 5.200 | 5.200 | 4.329 | 4,502 |
| 2024-07-17 | 5.400 | 5.450 | 5.350 | 5.350 | 4.454 | 3,925 |
| 2024-07-16 | 5.400 | 5.550 | 5.400 | 5.400 | 4.496 | 2,157 |
| 2024-07-15 | 5.400 | 5.500 | 5.400 | 5.400 | 4.496 | 596 |
| 2024-07-12 | 5.550 | 5.550 | 5.500 | 5.500 | 4.579 | 99 |
| 2024-07-11 | 5.600 | 5.600 | 5.550 | 5.550 | 4.621 | 8,292 |
| 2024-07-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.662 | 2,763 |
| 2024-07-08 | 5.700 | 5.700 | 5.600 | 5.600 | 4.662 | 418 |
| 2024-07-05 | 5.850 | 5.850 | 5.700 | 5.700 | 4.745 | 6,898 |
| 2024-07-04 | 5.850 | 5.850 | 5.700 | 5.700 | 4.745 | 724 |
| 2024-07-03 | 5.700 | 5.750 | 5.550 | 5.750 | 4.787 | 7,817 |
| 2024-07-01 | 5.550 | 5.550 | 5.550 | 5.550 | 4.621 | 241 |
| 2024-06-28 | 5.350 | 5.700 | 5.350 | 5.600 | 4.662 | 9,677 |
| 2024-06-27 | 5.350 | 5.500 | 5.350 | 5.500 | 4.579 | 255 |
| 2024-06-26 | 5.200 | 5.350 | 5.200 | 5.350 | 4.454 | 7,748 |
| 2024-06-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.454 | 48 |
| 2024-06-24 | 5.350 | 5.350 | 5.300 | 5.350 | 4.454 | 4,889 |
| 2024-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 4.454 | 1,351 |
| 2024-06-19 | 5.600 | 5.600 | 5.400 | 5.400 | 4.496 | 5,766 |
| 2024-06-18 | 5.600 | 5.750 | 5.600 | 5.750 | 4.787 | 1,689 |
| 2024-06-17 | 5.600 | 5.750 | 5.600 | 5.750 | 4.787 | 658 |
| 2024-06-14 | 5.600 | 5.750 | 5.600 | 5.750 | 4.787 | 1,443 |
| 2024-06-12 | 5.600 | 5.750 | 5.600 | 5.750 | 4.787 | 450 |
| 2024-06-10 | 5.600 | 5.750 | 5.600 | 5.750 | 4.787 | 241 |
| 2024-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 4.787 | 240 |
| 2024-06-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.662 | 3,107 |
| 2024-06-03 | 5.750 | 5.750 | 5.600 | 5.600 | 4.662 | 12,975 |
| 2024-05-31 | 5.750 | 5.750 | 5.600 | 5.600 | 4.662 | 5,855 |
| 2024-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.662 | 8,023 |
| 2024-05-29 | 5.550 | 5.550 | 5.550 | 5.550 | 4.621 | 1,661 |
| 2024-05-28 | 5.550 | 5.600 | 5.550 | 5.600 | 4.662 | 20,212 |
| 2024-05-27 | 5.550 | 5.550 | 5.450 | 5.500 | 4.579 | 9,575 |
| 2024-05-24 | 5.550 | 5.700 | 5.450 | 5.500 | 4.579 | 45,738 |
| 2024-05-23 | 5.700 | 6.000 | 5.450 | 5.450 | 4.537 | 43,042 |
| 2024-05-22 | 5.700 | 5.900 | 5.550 | 5.550 | 4.621 | 30,719 |
| 2024-05-21 | 5.500 | 5.850 | 5.500 | 5.700 | 4.745 | 13,696 |
| 2024-05-20 | 5.700 | 5.700 | 5.500 | 5.550 | 4.621 | 1,768 |
| 2024-05-16 | 5.550 | 5.700 | 5.550 | 5.700 | 4.745 | 1,093 |
| 2024-05-15 | 5.400 | 5.550 | 5.400 | 5.550 | 4.621 | 14,338 |
| 2024-05-14 | 5.500 | 6.050 | 5.500 | 5.500 | 4.579 | 54,528 |
| 2024-05-13 | 5.500 | 5.500 | 5.350 | 5.500 | 4.579 | 6,101 |
| 2024-05-10 | 5.300 | 6.200 | 5.300 | 5.450 | 4.537 | 143,440 |
| 2024-05-08 | 5.750 | 5.750 | 5.000 | 5.250 | 4.210 | 51,047 |
| 2024-05-07 | 5.750 | 6.150 | 5.750 | 6.150 | 4.932 | 43,980 |
| 2024-05-06 | 5.850 | 5.950 | 5.850 | 5.850 | 4.692 | 6,611 |
| 2024-05-03 | 5.900 | 5.900 | 5.750 | 5.750 | 4.611 | 15,481 |
| 2024-05-02 | 5.900 | 6.000 | 5.750 | 5.900 | 4.732 | 31,626 |
| 2024-04-30 | 5.850 | 5.850 | 5.850 | 5.850 | 4.692 | 240 |
| 2024-04-29 | 5.850 | 5.850 | 5.750 | 5.850 | 4.692 | 11,556 |
| 2024-04-26 | 6.200 | 6.200 | 5.800 | 5.850 | 4.692 | 22,384 |
| 2024-04-25 | 6.200 | 6.350 | 6.000 | 6.200 | 4.972 | 13,136 |
| 2024-04-24 | 6.200 | 6.200 | 6.200 | 6.200 | 4.972 | 341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-10 | 0.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.