Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 6.320 | 6.610 | 6.200 | 6.600 | 5.293 | 65,312 |
| 2022-10-25 | 6.440 | 6.450 | 6.280 | 6.320 | 5.069 | 20,152 |
| 2022-10-24 | 6.110 | 6.440 | 6.110 | 6.210 | 4.980 | 30,481 |
| 2022-10-20 | 6.050 | 6.180 | 6.050 | 6.160 | 4.940 | 20,456 |
| 2022-10-19 | 6.050 | 6.050 | 6.050 | 6.050 | 4.852 | 60 |
| 2022-10-18 | 5.920 | 5.960 | 5.920 | 5.960 | 4.780 | 10,362 |
| 2022-10-17 | 6.060 | 6.090 | 5.900 | 5.900 | 4.732 | 22,540 |
| 2022-10-14 | 5.850 | 5.920 | 5.830 | 5.920 | 4.748 | 26,183 |
| 2022-10-13 | 5.940 | 5.940 | 5.830 | 5.830 | 4.676 | 16,815 |
| 2022-10-12 | 5.780 | 6.000 | 5.780 | 5.940 | 4.764 | 67,828 |
| 2022-10-11 | 5.750 | 5.950 | 5.670 | 5.820 | 4.668 | 15,001 |
| 2022-10-10 | 5.600 | 5.820 | 5.600 | 5.820 | 4.668 | 44,626 |
| 2022-10-07 | 5.400 | 5.600 | 5.400 | 5.580 | 4.475 | 13,608 |
| 2022-10-06 | 5.600 | 5.600 | 5.380 | 5.380 | 4.315 | 26,130 |
| 2022-10-05 | 5.410 | 5.410 | 5.410 | 5.410 | 4.339 | 900 |
| 2022-10-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.491 | 7 |
| 2022-10-03 | 5.600 | 5.600 | 5.490 | 5.490 | 4.403 | 3,296 |
| 2022-09-30 | 5.610 | 5.810 | 5.450 | 5.610 | 4.499 | 8,517 |
| 2022-09-29 | 5.430 | 5.430 | 5.420 | 5.420 | 4.347 | 276 |
| 2022-09-28 | 5.600 | 5.610 | 5.420 | 5.600 | 4.491 | 7,536 |
| 2022-09-27 | 5.400 | 5.610 | 5.400 | 5.610 | 4.499 | 17,413 |
| 2022-09-26 | 5.400 | 5.450 | 5.400 | 5.440 | 4.363 | 7,779 |
| 2022-09-23 | 5.840 | 5.840 | 5.420 | 5.580 | 4.475 | 31,032 |
| 2022-09-22 | 5.700 | 5.790 | 5.650 | 5.790 | 4.643 | 2,265 |
| 2022-09-21 | 6.240 | 6.240 | 5.650 | 5.650 | 4.531 | 24,934 |
| 2022-09-20 | 6.240 | 6.500 | 6.140 | 6.400 | 5.133 | 43,524 |
| 2022-09-19 | 5.740 | 6.150 | 5.630 | 6.110 | 4.900 | 126,442 |
| 2022-09-16 | 5.650 | 5.800 | 5.500 | 5.800 | 4.651 | 37,185 |
| 2022-09-15 | 5.500 | 5.800 | 5.500 | 5.670 | 4.547 | 59,159 |
| 2022-09-14 | 5.410 | 5.610 | 5.410 | 5.520 | 4.427 | 104,807 |
| 2022-09-13 | 5.380 | 5.420 | 5.330 | 5.410 | 4.339 | 20,873 |
| 2022-09-12 | 5.200 | 5.610 | 5.200 | 5.400 | 4.331 | 95,137 |
| 2022-09-09 | 5.210 | 5.350 | 5.200 | 5.270 | 4.226 | 72,960 |
| 2022-09-08 | 5.020 | 5.500 | 4.980 | 5.300 | 4.250 | 272,655 |
| 2022-09-07 | 5.020 | 5.050 | 5.000 | 5.000 | 4.010 | 16,044 |
| 2022-09-06 | 4.875 | 4.880 | 4.750 | 4.830 | 3.874 | 25,689 |
| 2022-09-05 | 4.875 | 4.875 | 4.875 | 4.875 | 3.910 | 172 |
| 2022-09-02 | 5.020 | 5.030 | 4.880 | 5.010 | 4.018 | 18,655 |
| 2022-09-01 | 5.020 | 5.020 | 4.910 | 4.940 | 3.962 | 77,969 |
| 2022-08-31 | 5.020 | 5.030 | 4.690 | 4.850 | 3.890 | 72,855 |
| 2022-08-30 | 4.950 | 4.950 | 4.825 | 4.830 | 3.874 | 22,601 |
| 2022-08-29 | 5.180 | 5.180 | 4.830 | 5.000 | 4.010 | 64,224 |
| 2022-08-26 | 4.850 | 5.180 | 4.850 | 5.180 | 4.154 | 32,600 |
| 2022-08-25 | 4.900 | 5.060 | 4.760 | 4.835 | 3.878 | 56,540 |
| 2022-08-23 | 4.865 | 5.090 | 4.865 | 5.010 | 4.018 | 27,620 |
| 2022-08-22 | 5.080 | 5.160 | 4.865 | 4.995 | 4.006 | 21,424 |
| 2022-08-19 | 5.020 | 5.090 | 5.010 | 5.080 | 4.074 | 21,229 |
| 2022-08-18 | 5.010 | 5.010 | 4.865 | 4.995 | 4.006 | 25,482 |
| 2022-08-17 | 5.020 | 5.170 | 5.010 | 5.060 | 4.058 | 16,490 |
| 2022-08-16 | 4.935 | 5.010 | 4.930 | 5.010 | 4.018 | 19,843 |
| 2022-08-15 | 5.020 | 5.020 | 5.000 | 5.000 | 4.010 | 17,206 |
| 2022-08-12 | 5.020 | 5.020 | 5.020 | 5.020 | 4.026 | 1 |
| 2022-08-11 | 4.870 | 5.020 | 4.870 | 5.020 | 4.026 | 1,106 |
| 2022-08-10 | 4.865 | 5.110 | 4.865 | 5.000 | 4.010 | 11,948 |
| 2022-08-09 | 5.170 | 5.170 | 4.920 | 5.010 | 4.018 | 23,623 |
| 2022-08-08 | 5.010 | 5.100 | 4.870 | 5.100 | 4.090 | 30,074 |
| 2022-08-05 | 5.020 | 5.020 | 4.995 | 5.010 | 4.018 | 732 |
| 2022-08-04 | 5.000 | 5.000 | 4.950 | 4.950 | 3.970 | 228 |
| 2022-08-03 | 4.880 | 5.010 | 4.880 | 5.010 | 4.018 | 133 |
| 2022-08-02 | 5.160 | 5.180 | 5.000 | 5.010 | 4.018 | 22,608 |
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.