Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.640 | 7.780 | 7.600 | 7.780 | 6.239 | 8,892 |
| 2024-01-25 | 7.600 | 7.600 | 7.580 | 7.600 | 6.095 | 11,638 |
| 2024-01-24 | 7.740 | 7.760 | 7.740 | 7.760 | 6.223 | 442 |
| 2024-01-23 | 7.800 | 7.800 | 7.620 | 7.620 | 6.111 | 4,367 |
| 2024-01-22 | 7.820 | 7.820 | 7.820 | 7.820 | 6.271 | 153 |
| 2024-01-19 | 7.900 | 7.900 | 7.700 | 7.860 | 6.304 | 3,724 |
| 2024-01-18 | 7.700 | 7.900 | 7.660 | 7.900 | 6.336 | 7,127 |
| 2024-01-17 | 7.840 | 7.880 | 7.700 | 7.880 | 6.320 | 2,416 |
| 2024-01-16 | 7.700 | 7.860 | 7.700 | 7.860 | 6.304 | 495 |
| 2024-01-15 | 7.800 | 7.840 | 7.500 | 7.780 | 6.239 | 42,013 |
| 2024-01-12 | 7.700 | 7.800 | 7.620 | 7.800 | 6.255 | 2,110 |
| 2024-01-11 | 7.860 | 7.860 | 7.700 | 7.780 | 6.239 | 4,450 |
| 2024-01-10 | 7.800 | 7.800 | 7.700 | 7.700 | 6.175 | 4,333 |
| 2024-01-09 | 8.000 | 8.000 | 7.880 | 7.880 | 6.320 | 8,092 |
| 2024-01-08 | 7.840 | 8.000 | 7.800 | 8.000 | 6.416 | 6,204 |
| 2024-01-05 | 7.940 | 7.940 | 7.940 | 7.940 | 6.368 | 981 |
| 2024-01-04 | 7.860 | 7.940 | 7.860 | 7.940 | 6.368 | 12,422 |
| 2024-01-02 | 7.960 | 7.980 | 7.720 | 7.920 | 6.352 | 2,727 |
| 2023-12-29 | 7.900 | 8.120 | 7.700 | 7.740 | 6.207 | 2,253 |
| 2023-12-28 | 7.840 | 8.140 | 7.840 | 8.140 | 6.528 | 5,504 |
| 2023-12-27 | 7.600 | 7.720 | 7.600 | 7.720 | 6.191 | 2,404 |
| 2023-12-22 | 7.820 | 7.840 | 7.760 | 7.840 | 6.288 | 8,339 |
| 2023-12-21 | 7.620 | 7.860 | 7.620 | 7.860 | 6.304 | 817 |
| 2023-12-20 | 7.880 | 7.880 | 7.660 | 7.660 | 6.143 | 2,758 |
| 2023-12-18 | 7.760 | 7.800 | 7.640 | 7.760 | 6.223 | 25,999 |
| 2023-12-15 | 7.720 | 7.780 | 7.600 | 7.780 | 6.239 | 10,925 |
| 2023-12-14 | 7.800 | 7.860 | 7.620 | 7.800 | 6.255 | 11,090 |
| 2023-12-13 | 7.980 | 8.000 | 7.800 | 7.800 | 6.255 | 5,166 |
| 2023-12-12 | 7.820 | 7.980 | 7.820 | 7.820 | 6.271 | 3,531 |
| 2023-12-11 | 7.800 | 8.100 | 7.800 | 7.820 | 6.271 | 25,484 |
| 2023-12-08 | 7.740 | 7.940 | 7.740 | 7.940 | 6.368 | 8,730 |
| 2023-12-07 | 7.700 | 7.740 | 7.700 | 7.740 | 6.207 | 18,251 |
| 2023-12-06 | 7.780 | 7.780 | 7.600 | 7.600 | 6.095 | 3,384 |
| 2023-12-05 | 7.560 | 7.680 | 7.560 | 7.680 | 6.159 | 2,502 |
| 2023-12-04 | 7.500 | 7.600 | 7.440 | 7.600 | 6.095 | 13,119 |
| 2023-12-01 | 7.500 | 7.500 | 7.040 | 7.500 | 6.015 | 21,388 |
| 2023-11-30 | 7.380 | 7.400 | 7.240 | 7.240 | 5.806 | 4,448 |
| 2023-11-29 | 7.500 | 7.500 | 6.860 | 7.500 | 6.015 | 30,690 |
| 2023-11-28 | 7.500 | 7.500 | 7.500 | 7.500 | 6.015 | 31 |
| 2023-11-27 | 7.540 | 7.680 | 7.500 | 7.680 | 6.159 | 12,862 |
| 2023-11-24 | 7.660 | 7.900 | 7.660 | 7.660 | 6.143 | 77,007 |
| 2023-11-23 | 7.760 | 7.760 | 7.520 | 7.680 | 6.159 | 9,836 |
| 2023-11-21 | 7.840 | 7.840 | 7.660 | 7.800 | 6.255 | 5,079 |
| 2023-11-20 | 7.860 | 7.880 | 7.860 | 7.880 | 6.320 | 139 |
| 2023-11-17 | 7.800 | 7.800 | 7.640 | 7.640 | 6.127 | 4,713 |
| 2023-11-16 | 7.860 | 7.900 | 7.640 | 7.900 | 6.336 | 1,602 |
| 2023-11-14 | 7.820 | 7.880 | 7.660 | 7.660 | 6.143 | 7,567 |
| 2023-11-13 | 7.940 | 7.940 | 7.700 | 7.700 | 6.175 | 7,999 |
| 2023-11-10 | 8.060 | 8.060 | 7.440 | 7.720 | 6.191 | 37,046 |
| 2023-11-09 | 7.020 | 8.180 | 7.020 | 8.140 | 6.528 | 152,105 |
| 2023-11-08 | 6.620 | 6.620 | 6.600 | 6.620 | 5.309 | 5,768 |
| 2023-11-07 | 6.460 | 6.860 | 6.460 | 6.860 | 5.502 | 3,409 |
| 2023-11-06 | 6.480 | 6.700 | 6.460 | 6.680 | 5.357 | 12,895 |
| 2023-11-03 | 6.260 | 6.260 | 6.260 | 6.260 | 5.020 | 5,445 |
| 2023-11-02 | 6.200 | 6.260 | 6.140 | 6.140 | 4.924 | 2,234 |
| 2023-11-01 | 6.120 | 6.200 | 6.120 | 6.200 | 4.972 | 1,300 |
| 2023-10-31 | 6.200 | 6.200 | 6.140 | 6.140 | 4.924 | 263 |
| 2023-10-30 | 6.180 | 6.260 | 6.180 | 6.200 | 4.972 | 5,643 |
| 2023-10-27 | 6.040 | 6.040 | 6.040 | 6.040 | 4.844 | 161 |
| 2023-10-26 | 6.020 | 6.020 | 6.020 | 6.020 | 4.828 | 2 |
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.