Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 6.060 | 6.060 | 6.020 | 6.020 | 4.828 | 2,473 |
| 2023-10-24 | 6.300 | 6.480 | 6.260 | 6.260 | 5.020 | 7,663 |
| 2023-10-20 | 6.600 | 6.600 | 6.280 | 6.280 | 5.036 | 6,627 |
| 2023-10-18 | 6.520 | 6.680 | 6.520 | 6.680 | 5.357 | 615 |
| 2023-10-17 | 6.700 | 6.700 | 6.700 | 6.700 | 5.373 | 1,864 |
| 2023-10-16 | 6.700 | 6.700 | 6.500 | 6.700 | 5.373 | 9,858 |
| 2023-10-13 | 6.700 | 6.700 | 6.700 | 6.700 | 5.373 | 4,805 |
| 2023-10-12 | 6.500 | 6.660 | 6.500 | 6.660 | 5.341 | 9,495 |
| 2023-10-11 | 6.600 | 6.600 | 6.500 | 6.520 | 5.229 | 10,884 |
| 2023-10-10 | 6.660 | 6.660 | 6.520 | 6.660 | 5.341 | 3,934 |
| 2023-10-09 | 6.620 | 6.660 | 6.500 | 6.660 | 5.341 | 6,396 |
| 2023-10-06 | 6.540 | 6.680 | 6.480 | 6.680 | 5.357 | 6,151 |
| 2023-10-05 | 6.880 | 6.880 | 6.400 | 6.660 | 5.341 | 31,927 |
| 2023-10-04 | 7.040 | 7.040 | 6.800 | 6.900 | 5.534 | 4,763 |
| 2023-10-03 | 7.240 | 7.240 | 7.200 | 7.200 | 5.774 | 3,133 |
| 2023-10-02 | 7.200 | 7.200 | 7.180 | 7.180 | 5.758 | 27,651 |
| 2023-09-29 | 7.260 | 7.260 | 7.260 | 7.260 | 5.822 | 333 |
| 2023-09-28 | 7.040 | 7.260 | 7.040 | 7.260 | 5.822 | 1,960 |
| 2023-09-27 | 7.560 | 7.560 | 7.300 | 7.320 | 5.870 | 3,473 |
| 2023-09-26 | 7.300 | 7.320 | 7.300 | 7.320 | 5.870 | 3,416 |
| 2023-09-25 | 7.420 | 7.420 | 7.420 | 7.420 | 5.951 | 1 |
| 2023-09-22 | 7.300 | 7.420 | 7.300 | 7.420 | 5.951 | 11,663 |
| 2023-09-21 | 7.220 | 7.400 | 7.100 | 7.400 | 5.935 | 1,347 |
| 2023-09-20 | 7.580 | 7.580 | 7.340 | 7.540 | 6.047 | 4,534 |
| 2023-09-19 | 7.140 | 7.580 | 7.140 | 7.580 | 6.079 | 241 |
| 2023-09-18 | 7.500 | 7.580 | 7.500 | 7.580 | 6.079 | 1,816 |
| 2023-09-15 | 7.300 | 7.300 | 7.100 | 7.280 | 5.838 | 6,125 |
| 2023-09-13 | 7.500 | 7.500 | 7.260 | 7.500 | 6.015 | 9,263 |
| 2023-09-12 | 7.780 | 7.780 | 7.500 | 7.500 | 6.015 | 5,295 |
| 2023-09-11 | 7.900 | 7.900 | 7.900 | 7.900 | 6.336 | 240 |
| 2023-09-07 | 7.960 | 8.080 | 7.960 | 8.080 | 6.480 | 480 |
| 2023-09-06 | 8.060 | 8.060 | 7.760 | 7.960 | 6.384 | 18,738 |
| 2023-09-05 | 7.820 | 8.020 | 7.820 | 7.940 | 6.368 | 11,663 |
| 2023-09-04 | 8.100 | 8.100 | 7.860 | 8.020 | 6.432 | 3,498 |
| 2023-09-01 | 8.320 | 8.320 | 7.800 | 8.080 | 6.480 | 10,456 |
| 2023-08-31 | 8.320 | 8.320 | 8.320 | 8.320 | 6.672 | 96 |
| 2023-08-30 | 8.160 | 8.320 | 8.160 | 8.320 | 6.672 | 14,738 |
| 2023-08-29 | 8.100 | 8.320 | 8.000 | 8.000 | 6.416 | 2,349 |
| 2023-08-28 | 8.380 | 8.380 | 8.000 | 8.300 | 6.656 | 15,314 |
| 2023-08-25 | 8.580 | 8.580 | 8.340 | 8.380 | 6.721 | 6,288 |
| 2023-08-24 | 8.960 | 8.960 | 8.600 | 8.720 | 6.993 | 5,185 |
| 2023-08-22 | 8.580 | 8.820 | 8.580 | 8.820 | 7.073 | 2,836 |
| 2023-08-21 | 8.960 | 8.960 | 8.260 | 8.580 | 6.881 | 11,286 |
| 2023-08-18 | 8.980 | 8.980 | 8.700 | 8.980 | 7.202 | 810 |
| 2023-08-16 | 8.980 | 9.000 | 8.920 | 8.980 | 7.202 | 452 |
| 2023-08-15 | 8.660 | 8.880 | 8.660 | 8.880 | 7.122 | 6,480 |
| 2023-08-14 | 8.680 | 8.960 | 8.660 | 8.700 | 6.977 | 7,703 |
| 2023-08-09 | 9.060 | 9.080 | 8.660 | 8.980 | 7.202 | 20,522 |
| 2023-08-08 | 8.800 | 9.100 | 8.800 | 8.840 | 7.089 | 2,647 |
| 2023-08-04 | 9.100 | 9.120 | 9.080 | 9.080 | 7.282 | 3,551 |
| 2023-08-03 | 8.960 | 9.120 | 8.800 | 8.960 | 7.186 | 5,236 |
| 2023-08-02 | 9.100 | 9.100 | 8.960 | 9.060 | 7.266 | 2,958 |
| 2023-08-01 | 8.960 | 9.020 | 8.940 | 9.020 | 7.234 | 2,276 |
| 2023-07-31 | 8.860 | 9.100 | 8.860 | 8.940 | 7.170 | 1,759 |
| 2023-07-27 | 8.840 | 9.240 | 8.840 | 9.120 | 7.314 | 7,630 |
| 2023-07-26 | 8.840 | 9.020 | 8.840 | 9.000 | 7.218 | 3,292 |
| 2023-07-25 | 8.900 | 9.100 | 8.860 | 9.100 | 7.298 | 2,083 |
| 2023-07-24 | 8.860 | 9.000 | 8.860 | 9.000 | 7.218 | 989 |
| 2023-07-21 | 8.900 | 8.900 | 8.840 | 8.840 | 7.089 | 2,716 |
| 2023-07-20 | 9.020 | 9.040 | 8.900 | 8.900 | 7.138 | 1,575 |
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.