Hedera Group publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	8.420	8.720	8.400	8.400	6.737	6,000
2023-04-17	8.300	8.420	8.180	8.420	6.753	8,525
2023-04-14	8.400	8.400	8.160	8.300	6.656	22,224
2023-04-13	8.440	8.580	8.420	8.420	6.753	11,830
2023-04-12	8.420	8.420	8.340	8.340	6.688	1,604
2023-04-11	8.440	8.720	8.400	8.420	6.753	18,118
2023-04-06	8.140	8.440	8.120	8.200	6.576	8,788
2023-04-05	8.420	8.420	8.420	8.420	6.753	4,640
2023-04-04	8.660	8.660	8.240	8.400	6.737	16,443
2023-04-03	8.440	8.720	8.400	8.660	6.945	13,696
2023-03-31	8.440	8.440	8.410	8.440	6.769	3,888
2023-03-30	8.240	8.440	8.240	8.270	6.632	16,359
2023-03-29	8.180	8.260	8.180	8.260	6.624	2,144
2023-03-28	8.240	8.290	8.140	8.140	6.528	4,174
2023-03-27	8.550	8.550	8.300	8.400	6.737	15,252
2023-03-24	8.500	8.840	8.500	8.700	6.977	20,910
2023-03-23	8.480	8.510	8.400	8.400	6.737	6,090
2023-03-22	8.100	8.300	7.960	8.300	6.656	9,870
2023-03-21	8.000	8.150	8.000	8.150	6.536	16,547
2023-03-20	7.980	8.140	7.980	8.000	6.416	15,631
2023-03-17	8.050	8.050	7.980	7.980	6.400	20,957
2023-03-16	8.060	8.060	7.960	8.060	6.464	3,832
2023-03-15	8.340	8.340	7.990	8.060	6.464	31,640
2023-03-14	8.310	8.350	8.200	8.210	6.584	6,050
2023-03-13	8.060	8.060	8.030	8.030	6.440	4,436
2023-03-10	8.200	8.200	8.030	8.180	6.560	6,747
2023-03-09	8.200	8.200	8.200	8.200	6.576	2,198
2023-03-08	8.340	8.340	8.210	8.230	6.600	85,992
2023-03-07	8.270	8.270	8.200	8.260	6.624	735
2023-03-06	8.370	8.510	8.270	8.360	6.705	2,496
2023-03-03	8.480	8.480	8.200	8.370	6.713	3,692
2023-03-02	8.500	8.510	8.490	8.490	6.809	6,211
2023-03-01	8.480	8.480	8.280	8.290	6.648	2,798
2023-02-28	8.670	8.670	8.480	8.480	6.801	2,324
2023-02-27	8.460	8.780	8.460	8.660	6.945	19,919
2023-02-24	8.470	8.470	8.280	8.460	6.785	8,537
2023-02-23	8.550	8.590	8.470	8.470	6.793	12,195
2023-02-22	8.540	8.540	8.540	8.540	6.849	180
2023-02-21	8.710	8.710	8.470	8.510	6.825	5,835
2023-02-20	8.800	8.800	8.510	8.710	6.985	6,429
2023-02-17	9.320	9.500	8.250	8.500	6.817	39,295
2023-02-16	8.630	9.310	8.630	9.310	7.466	56,258
2023-02-15	8.300	8.620	8.300	8.600	6.897	9,422
2023-02-14	8.170	8.250	8.120	8.200	6.576	4,788
2023-02-13	8.160	8.240	8.070	8.070	6.472	6,602
2023-02-10	8.300	8.300	8.020	8.020	6.432	3,816
2023-02-09	8.020	8.030	8.020	8.020	6.432	1,541
2023-02-08	8.140	8.140	8.030	8.030	6.440	1,367
2023-02-07	8.180	8.180	8.020	8.150	6.536	4,980
2023-02-06	8.020	8.310	8.020	8.180	6.560	25,665
2023-02-03	8.250	8.250	8.020	8.020	6.432	16,866
2023-02-02	8.310	8.460	8.100	8.100	6.496	14,718
2023-02-01	8.050	8.320	8.020	8.120	6.512	20,868
2023-01-31	8.000	8.020	7.970	8.000	6.416	17,579
2023-01-30	8.020	8.200	7.860	8.090	6.488	13,687
2023-01-27	8.000	8.000	7.750	7.820	6.271	2,667
2023-01-26	8.020	8.160	8.020	8.030	6.440	23,276
2023-01-25	7.720	8.320	7.720	8.020	6.432	116,891
2023-01-24	7.980	7.980	7.700	7.710	6.183	15,627
2023-01-23	7.750	8.160	7.700	8.000	6.416	21,511

← NewerPage 15 of 21 · 1,209 trading daysOlder →

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.