Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.000 | 6.000 | 5.900 | 6.000 | 4.812 | 8,495 |
| 2024-04-22 | 5.850 | 5.850 | 5.850 | 5.850 | 4.692 | 410 |
| 2024-04-19 | 5.800 | 5.900 | 5.800 | 5.800 | 4.651 | 9,193 |
| 2024-04-18 | 5.950 | 5.950 | 5.900 | 5.900 | 4.732 | 8,294 |
| 2024-04-17 | 5.950 | 5.950 | 5.950 | 5.950 | 4.772 | 1,201 |
| 2024-04-16 | 5.700 | 5.850 | 5.700 | 5.850 | 4.692 | 2,577 |
| 2024-04-15 | 5.650 | 5.700 | 5.550 | 5.700 | 4.571 | 10,970 |
| 2024-04-12 | 5.900 | 5.900 | 5.650 | 5.650 | 4.531 | 10,754 |
| 2024-04-11 | 6.100 | 6.100 | 5.750 | 5.900 | 4.732 | 13,942 |
| 2024-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 4.892 | 36 |
| 2024-04-09 | 6.100 | 6.250 | 6.000 | 6.250 | 5.012 | 4,036 |
| 2024-04-08 | 6.050 | 6.100 | 6.050 | 6.100 | 4.892 | 535 |
| 2024-04-05 | 6.100 | 6.100 | 6.000 | 6.000 | 4.812 | 301 |
| 2024-04-04 | 5.900 | 6.000 | 5.900 | 6.000 | 4.812 | 360 |
| 2024-04-03 | 6.100 | 6.100 | 5.900 | 5.900 | 4.732 | 5,394 |
| 2024-04-02 | 5.900 | 6.300 | 5.900 | 6.150 | 4.932 | 30,035 |
| 2024-03-28 | 5.900 | 6.020 | 5.900 | 6.020 | 4.828 | 174 |
| 2024-03-27 | 5.780 | 5.820 | 5.780 | 5.820 | 4.668 | 8,952 |
| 2024-03-26 | 5.640 | 5.760 | 5.620 | 5.620 | 4.507 | 583 |
| 2024-03-25 | 5.760 | 5.760 | 5.760 | 5.760 | 4.619 | 135 |
| 2024-03-22 | 5.600 | 5.780 | 5.600 | 5.760 | 4.619 | 3,821 |
| 2024-03-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.491 | 680 |
| 2024-03-20 | 5.600 | 5.680 | 5.600 | 5.680 | 4.555 | 112 |
| 2024-03-19 | 5.600 | 5.680 | 5.600 | 5.680 | 4.555 | 42 |
| 2024-03-18 | 5.500 | 5.600 | 5.500 | 5.600 | 4.491 | 3,576 |
| 2024-03-15 | 5.500 | 5.600 | 5.500 | 5.500 | 4.411 | 329 |
| 2024-03-14 | 5.500 | 5.600 | 5.460 | 5.500 | 4.411 | 2,125 |
| 2024-03-13 | 5.640 | 5.640 | 5.500 | 5.500 | 4.411 | 3,303 |
| 2024-03-12 | 5.800 | 5.800 | 5.640 | 5.800 | 4.651 | 1,586 |
| 2024-03-11 | 5.780 | 5.780 | 5.640 | 5.780 | 4.635 | 794 |
| 2024-03-08 | 5.440 | 5.780 | 5.440 | 5.780 | 4.635 | 11,465 |
| 2024-03-07 | 5.800 | 5.800 | 5.420 | 5.600 | 4.491 | 9,165 |
| 2024-03-06 | 5.400 | 5.600 | 5.380 | 5.600 | 4.491 | 32,209 |
| 2024-03-05 | 5.760 | 5.800 | 5.380 | 5.380 | 4.315 | 18,168 |
| 2024-03-04 | 5.580 | 5.760 | 5.580 | 5.760 | 4.619 | 4,574 |
| 2024-03-01 | 5.480 | 5.620 | 5.460 | 5.620 | 4.507 | 9,815 |
| 2024-02-29 | 5.620 | 5.620 | 5.360 | 5.600 | 4.491 | 7,041 |
| 2024-02-28 | 5.820 | 5.820 | 5.520 | 5.620 | 4.507 | 46,771 |
| 2024-02-27 | 6.060 | 6.060 | 6.000 | 6.000 | 4.812 | 4,561 |
| 2024-02-26 | 6.040 | 6.040 | 6.040 | 6.040 | 4.844 | 139 |
| 2024-02-23 | 6.220 | 6.220 | 6.220 | 6.220 | 4.988 | 4 |
| 2024-02-22 | 6.000 | 6.220 | 5.920 | 6.220 | 4.988 | 33,802 |
| 2024-02-21 | 6.000 | 6.100 | 5.800 | 6.000 | 4.812 | 34,665 |
| 2024-02-20 | 5.920 | 6.120 | 5.920 | 6.120 | 4.908 | 17,069 |
| 2024-02-19 | 6.320 | 6.320 | 5.800 | 5.980 | 4.796 | 57,866 |
| 2024-02-16 | 6.300 | 6.620 | 6.300 | 6.500 | 5.213 | 47,404 |
| 2024-02-15 | 7.380 | 7.380 | 5.300 | 6.340 | 5.085 | 145,834 |
| 2024-02-14 | 7.600 | 7.600 | 7.500 | 7.500 | 6.015 | 831 |
| 2024-02-13 | 7.500 | 7.600 | 7.500 | 7.600 | 6.095 | 16,514 |
| 2024-02-12 | 7.800 | 7.820 | 7.640 | 7.800 | 6.255 | 18,354 |
| 2024-02-09 | 7.800 | 7.960 | 7.800 | 7.800 | 6.255 | 818 |
| 2024-02-08 | 7.980 | 7.980 | 7.980 | 7.980 | 6.400 | 372 |
| 2024-02-07 | 7.980 | 8.000 | 7.800 | 8.000 | 6.416 | 396 |
| 2024-02-06 | 7.980 | 8.100 | 7.980 | 8.060 | 6.464 | 4,336 |
| 2024-02-05 | 7.900 | 8.020 | 7.900 | 7.900 | 6.336 | 5,639 |
| 2024-02-02 | 7.900 | 7.900 | 7.900 | 7.900 | 6.336 | 30 |
| 2024-02-01 | 7.900 | 7.900 | 7.880 | 7.880 | 6.320 | 1,338 |
| 2024-01-31 | 7.800 | 7.900 | 7.760 | 7.800 | 6.255 | 20,908 |
| 2024-01-30 | 7.820 | 7.820 | 7.800 | 7.800 | 6.255 | 394 |
| 2024-01-29 | 7.780 | 7.820 | 7.640 | 7.640 | 6.127 | 1,584 |
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.