Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 9.220 | 9.220 | 9.020 | 9.020 | 7.234 | 2,888 |
| 2023-07-18 | 8.920 | 9.200 | 8.920 | 9.140 | 7.330 | 62,706 |
| 2023-07-17 | 8.660 | 9.000 | 8.660 | 8.980 | 7.202 | 13,126 |
| 2023-07-14 | 8.640 | 8.700 | 8.540 | 8.560 | 6.865 | 2,184 |
| 2023-07-13 | 9.040 | 9.040 | 8.620 | 8.780 | 7.041 | 16,097 |
| 2023-07-12 | 9.120 | 9.120 | 8.900 | 9.040 | 7.250 | 15,130 |
| 2023-07-11 | 9.000 | 9.000 | 8.800 | 9.000 | 7.218 | 9,581 |
| 2023-07-10 | 9.040 | 9.120 | 8.800 | 9.120 | 7.314 | 7,824 |
| 2023-07-07 | 8.820 | 9.120 | 8.820 | 8.900 | 7.138 | 7,871 |
| 2023-07-06 | 8.840 | 9.100 | 8.600 | 8.780 | 7.041 | 27,029 |
| 2023-07-05 | 9.120 | 9.140 | 9.000 | 9.120 | 7.314 | 2,914 |
| 2023-07-04 | 9.140 | 9.140 | 9.020 | 9.140 | 7.330 | 4,651 |
| 2023-07-03 | 9.200 | 9.200 | 9.120 | 9.120 | 7.314 | 1,345 |
| 2023-06-30 | 9.200 | 9.200 | 9.080 | 9.200 | 7.378 | 31,653 |
| 2023-06-29 | 9.080 | 9.180 | 8.920 | 9.180 | 7.362 | 5,465 |
| 2023-06-28 | 9.000 | 9.080 | 9.000 | 9.080 | 7.282 | 2,838 |
| 2023-06-27 | 8.980 | 9.000 | 8.980 | 9.000 | 7.218 | 435 |
| 2023-06-26 | 8.840 | 8.980 | 8.840 | 8.980 | 7.202 | 1,783 |
| 2023-06-22 | 8.980 | 8.980 | 8.820 | 8.840 | 7.089 | 414 |
| 2023-06-21 | 8.960 | 8.960 | 8.960 | 8.960 | 7.186 | 133 |
| 2023-06-20 | 8.840 | 8.980 | 8.820 | 8.980 | 7.202 | 2,414 |
| 2023-06-19 | 9.140 | 9.140 | 8.840 | 9.100 | 7.298 | 7,398 |
| 2023-06-16 | 8.940 | 9.040 | 8.940 | 9.040 | 7.250 | 738 |
| 2023-06-15 | 9.080 | 9.100 | 9.080 | 9.080 | 7.282 | 1,256 |
| 2023-06-13 | 8.860 | 9.100 | 8.820 | 9.100 | 7.298 | 3,910 |
| 2023-06-12 | 9.080 | 9.080 | 9.080 | 9.080 | 7.282 | 89 |
| 2023-06-09 | 9.020 | 9.080 | 9.020 | 9.080 | 7.282 | 1,081 |
| 2023-06-08 | 9.000 | 9.100 | 8.980 | 9.100 | 7.298 | 7,786 |
| 2023-06-07 | 8.720 | 8.940 | 8.720 | 8.940 | 7.170 | 7,893 |
| 2023-06-05 | 8.720 | 8.760 | 8.640 | 8.720 | 6.993 | 967 |
| 2023-06-02 | 8.800 | 8.800 | 8.640 | 8.780 | 7.041 | 1,541 |
| 2023-06-01 | 8.700 | 8.700 | 8.700 | 8.700 | 6.977 | 136 |
| 2023-05-31 | 8.800 | 8.900 | 8.600 | 8.780 | 7.041 | 10,218 |
| 2023-05-30 | 9.260 | 9.260 | 8.500 | 8.760 | 7.025 | 14,810 |
| 2023-05-29 | 9.260 | 9.260 | 9.260 | 9.260 | 7.426 | 291 |
| 2023-05-26 | 8.800 | 9.280 | 8.800 | 9.260 | 7.426 | 10,312 |
| 2023-05-25 | 9.020 | 9.100 | 8.980 | 8.980 | 7.202 | 1,722 |
| 2023-05-24 | 9.120 | 9.120 | 8.840 | 9.020 | 7.234 | 8,812 |
| 2023-05-22 | 9.400 | 9.400 | 9.100 | 9.280 | 7.442 | 15,146 |
| 2023-05-19 | 9.320 | 9.700 | 9.320 | 9.360 | 7.507 | 10,748 |
| 2023-05-17 | 9.040 | 9.140 | 9.040 | 9.140 | 7.330 | 5,182 |
| 2023-05-16 | 9.020 | 9.120 | 9.000 | 9.000 | 7.218 | 2,975 |
| 2023-05-15 | 9.180 | 9.200 | 9.000 | 9.120 | 7.314 | 5,513 |
| 2023-05-12 | 9.160 | 9.160 | 9.000 | 9.140 | 7.330 | 6,912 |
| 2023-05-11 | 8.520 | 9.160 | 8.520 | 9.100 | 7.298 | 60,921 |
| 2023-05-10 | 8.340 | 8.500 | 8.260 | 8.260 | 6.624 | 3,732 |
| 2023-05-09 | 8.200 | 8.300 | 8.200 | 8.260 | 6.624 | 9,265 |
| 2023-05-08 | 8.200 | 8.440 | 8.200 | 8.420 | 6.753 | 6,851 |
| 2023-05-05 | 8.360 | 8.360 | 8.200 | 8.200 | 6.576 | 10,455 |
| 2023-05-04 | 8.280 | 8.360 | 8.200 | 8.360 | 6.705 | 2,632 |
| 2023-05-03 | 8.320 | 8.320 | 8.240 | 8.240 | 6.608 | 1,934 |
| 2023-05-02 | 8.420 | 8.420 | 8.260 | 8.280 | 6.640 | 4,286 |
| 2023-04-28 | 8.220 | 8.420 | 8.220 | 8.300 | 6.656 | 3,296 |
| 2023-04-27 | 8.240 | 8.440 | 8.240 | 8.300 | 6.656 | 8,881 |
| 2023-04-26 | 8.260 | 8.260 | 8.200 | 8.200 | 6.576 | 279 |
| 2023-04-25 | 8.320 | 8.420 | 8.260 | 8.260 | 6.624 | 1,851 |
| 2023-04-24 | 8.260 | 8.420 | 8.200 | 8.200 | 6.576 | 1,545 |
| 2023-04-21 | 8.320 | 8.360 | 8.140 | 8.260 | 6.624 | 5,100 |
| 2023-04-20 | 8.320 | 8.440 | 8.320 | 8.440 | 6.769 | 2,162 |
| 2023-04-19 | 8.420 | 8.420 | 8.380 | 8.380 | 6.721 | 8,943 |
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.