Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 7.800 | 7.940 | 7.800 | 7.800 | 6.255 | 1,983 |
| 2023-01-19 | 7.800 | 7.800 | 7.760 | 7.760 | 6.223 | 1,586 |
| 2023-01-18 | 7.790 | 7.800 | 7.790 | 7.800 | 6.255 | 3,346 |
| 2023-01-17 | 7.900 | 7.950 | 7.900 | 7.940 | 6.368 | 4,873 |
| 2023-01-16 | 7.750 | 7.950 | 7.710 | 7.950 | 6.376 | 4,049 |
| 2023-01-13 | 7.900 | 7.940 | 7.750 | 7.750 | 6.215 | 10,009 |
| 2023-01-12 | 7.960 | 7.960 | 7.900 | 7.900 | 6.336 | 3,062 |
| 2023-01-11 | 8.060 | 8.060 | 7.720 | 7.840 | 6.288 | 10,025 |
| 2023-01-10 | 8.290 | 8.290 | 7.690 | 7.940 | 6.368 | 44,466 |
| 2023-01-09 | 8.420 | 8.550 | 8.100 | 8.290 | 6.648 | 10,837 |
| 2023-01-05 | 8.200 | 8.730 | 8.200 | 8.720 | 6.993 | 5,052 |
| 2023-01-04 | 8.320 | 8.410 | 8.200 | 8.200 | 6.576 | 13,757 |
| 2023-01-03 | 8.400 | 8.620 | 8.130 | 8.300 | 6.656 | 16,349 |
| 2023-01-02 | 8.590 | 8.600 | 8.500 | 8.500 | 6.817 | 6,119 |
| 2022-12-30 | 8.290 | 8.500 | 8.290 | 8.500 | 6.817 | 8,138 |
| 2022-12-29 | 8.900 | 8.900 | 8.170 | 8.290 | 6.648 | 21,556 |
| 2022-12-28 | 8.920 | 8.930 | 8.640 | 8.930 | 7.162 | 29,287 |
| 2022-12-27 | 8.900 | 9.120 | 8.760 | 9.000 | 7.218 | 33,992 |
| 2022-12-23 | 8.750 | 8.890 | 8.600 | 8.600 | 6.897 | 16,176 |
| 2022-12-22 | 8.360 | 8.900 | 8.360 | 8.750 | 7.017 | 24,762 |
| 2022-12-21 | 8.350 | 8.350 | 8.110 | 8.350 | 6.697 | 6,688 |
| 2022-12-20 | 8.090 | 8.350 | 7.970 | 8.350 | 6.697 | 49,083 |
| 2022-12-19 | 7.760 | 8.000 | 7.750 | 8.000 | 6.416 | 33,356 |
| 2022-12-16 | 7.650 | 7.810 | 7.650 | 7.810 | 6.263 | 18,269 |
| 2022-12-15 | 7.730 | 7.750 | 7.700 | 7.750 | 6.215 | 1,754 |
| 2022-12-14 | 7.770 | 7.770 | 7.730 | 7.740 | 6.207 | 6,694 |
| 2022-12-13 | 7.500 | 7.750 | 7.500 | 7.750 | 6.215 | 33,051 |
| 2022-12-12 | 7.700 | 7.720 | 7.700 | 7.710 | 6.183 | 21,515 |
| 2022-12-09 | 7.690 | 7.700 | 7.510 | 7.700 | 6.175 | 19,276 |
| 2022-12-08 | 7.700 | 7.700 | 7.600 | 7.600 | 6.095 | 2,405 |
| 2022-12-07 | 7.680 | 7.780 | 7.680 | 7.700 | 6.175 | 4,524 |
| 2022-12-06 | 7.530 | 7.680 | 7.520 | 7.680 | 6.159 | 14,694 |
| 2022-12-05 | 7.500 | 7.540 | 7.500 | 7.530 | 6.039 | 4,306 |
| 2022-12-02 | 7.360 | 7.400 | 7.360 | 7.400 | 5.935 | 241 |
| 2022-12-01 | 7.520 | 7.520 | 7.280 | 7.320 | 5.870 | 16,063 |
| 2022-11-30 | 7.360 | 7.670 | 7.360 | 7.520 | 6.031 | 23,320 |
| 2022-11-29 | 7.280 | 7.360 | 7.280 | 7.360 | 5.903 | 404 |
| 2022-11-28 | 7.340 | 7.360 | 7.220 | 7.280 | 5.838 | 9,790 |
| 2022-11-25 | 7.330 | 7.340 | 7.300 | 7.340 | 5.887 | 3,175 |
| 2022-11-24 | 7.330 | 7.350 | 7.330 | 7.330 | 5.879 | 202 |
| 2022-11-23 | 7.300 | 7.350 | 7.300 | 7.330 | 5.879 | 5,534 |
| 2022-11-22 | 7.200 | 7.350 | 7.200 | 7.300 | 5.854 | 24,531 |
| 2022-11-21 | 7.200 | 7.200 | 7.160 | 7.200 | 5.774 | 7,638 |
| 2022-11-18 | 7.150 | 7.390 | 7.150 | 7.350 | 5.895 | 7,030 |
| 2022-11-17 | 7.150 | 7.150 | 7.150 | 7.150 | 5.734 | 1,201 |
| 2022-11-16 | 7.370 | 7.370 | 7.150 | 7.250 | 5.814 | 6,064 |
| 2022-11-15 | 7.440 | 7.490 | 7.370 | 7.370 | 5.911 | 4,734 |
| 2022-11-14 | 7.500 | 7.500 | 7.340 | 7.400 | 5.935 | 10,611 |
| 2022-11-11 | 6.500 | 7.660 | 6.500 | 7.340 | 5.887 | 221,416 |
| 2022-11-10 | 6.240 | 6.450 | 6.240 | 6.350 | 5.093 | 27,126 |
| 2022-11-09 | 6.460 | 6.460 | 6.090 | 6.240 | 5.004 | 28,740 |
| 2022-11-08 | 6.170 | 6.450 | 6.050 | 6.250 | 5.012 | 58,403 |
| 2022-11-07 | 5.850 | 6.190 | 5.850 | 6.190 | 4.964 | 4,922 |
| 2022-11-04 | 5.960 | 5.960 | 5.960 | 5.960 | 4.780 | 99 |
| 2022-11-03 | 5.900 | 6.100 | 5.820 | 6.040 | 4.844 | 32,863 |
| 2022-11-02 | 5.910 | 6.030 | 5.830 | 5.830 | 4.676 | 58,944 |
| 2022-11-01 | 6.240 | 6.240 | 6.000 | 6.090 | 4.884 | 50,805 |
| 2022-10-31 | 6.270 | 6.300 | 6.000 | 6.240 | 5.004 | 26,524 |
| 2022-10-28 | 6.450 | 6.550 | 6.210 | 6.380 | 5.117 | 25,898 |
| 2022-10-27 | 6.620 | 6.620 | 6.290 | 6.400 | 5.133 | 23,622 |
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.