Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.965 | 5.010 | 4.965 | 5.010 | 4.018 | 19,556 |
| 2022-07-29 | 4.935 | 4.935 | 4.855 | 4.855 | 3.894 | 12,224 |
| 2022-07-28 | 5.010 | 5.010 | 4.995 | 4.995 | 4.006 | 4,828 |
| 2022-07-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.170 | 42 |
| 2022-07-26 | 4.925 | 5.380 | 4.925 | 5.200 | 4.170 | 37,496 |
| 2022-07-25 | 5.200 | 5.200 | 5.000 | 5.000 | 4.010 | 13,062 |
| 2022-07-22 | 4.980 | 5.390 | 4.980 | 5.180 | 4.154 | 27,854 |
| 2022-07-21 | 4.900 | 4.975 | 4.790 | 4.870 | 3.906 | 41,798 |
| 2022-07-20 | 5.140 | 5.140 | 4.900 | 5.080 | 4.074 | 792 |
| 2022-07-19 | 5.140 | 5.150 | 5.000 | 5.000 | 4.010 | 741 |
| 2022-07-15 | 4.975 | 5.080 | 4.975 | 5.050 | 4.050 | 10,998 |
| 2022-07-14 | 5.070 | 5.070 | 4.960 | 4.960 | 3.978 | 38 |
| 2022-07-13 | 4.960 | 5.050 | 4.960 | 5.000 | 4.010 | 936 |
| 2022-07-12 | 5.000 | 5.010 | 5.000 | 5.010 | 4.018 | 19,990 |
| 2022-07-11 | 5.020 | 5.020 | 4.770 | 4.810 | 3.858 | 53,856 |
| 2022-07-08 | 5.100 | 5.170 | 5.100 | 5.170 | 4.146 | 1,335 |
| 2022-07-07 | 5.050 | 5.140 | 5.050 | 5.050 | 4.050 | 2,174 |
| 2022-07-06 | 5.020 | 5.100 | 5.020 | 5.050 | 4.050 | 5,742 |
| 2022-07-05 | 5.020 | 5.020 | 4.955 | 4.955 | 3.974 | 657 |
| 2022-07-04 | 4.895 | 5.020 | 4.895 | 5.020 | 4.026 | 1,443 |
| 2022-07-01 | 4.870 | 5.020 | 4.860 | 5.020 | 4.026 | 26,504 |
| 2022-06-30 | 5.140 | 5.170 | 5.000 | 5.020 | 4.026 | 23,855 |
| 2022-06-29 | 5.000 | 5.000 | 4.770 | 4.985 | 3.998 | 55,434 |
| 2022-06-28 | 5.140 | 5.140 | 5.070 | 5.070 | 4.066 | 1,492 |
| 2022-06-27 | 5.120 | 5.140 | 5.120 | 5.140 | 4.122 | 467 |
| 2022-06-22 | 5.060 | 5.340 | 5.060 | 5.150 | 4.130 | 28,601 |
| 2022-06-21 | 5.050 | 5.150 | 5.030 | 5.150 | 4.130 | 6,161 |
| 2022-06-20 | 5.000 | 5.090 | 4.980 | 4.990 | 4.002 | 1,889 |
| 2022-06-17 | 4.980 | 5.120 | 4.810 | 5.000 | 4.010 | 29,568 |
| 2022-06-16 | 5.070 | 5.070 | 4.980 | 4.980 | 3.994 | 8,861 |
| 2022-06-15 | 4.970 | 5.020 | 4.830 | 5.000 | 4.010 | 20,403 |
| 2022-06-14 | 5.200 | 5.200 | 4.820 | 5.000 | 4.010 | 37,469 |
| 2022-06-13 | 5.390 | 5.400 | 5.200 | 5.200 | 4.170 | 24,150 |
| 2022-06-10 | 5.200 | 5.390 | 5.190 | 5.390 | 4.323 | 10,776 |
| 2022-06-09 | 5.250 | 5.360 | 5.030 | 5.210 | 4.178 | 24,265 |
| 2022-06-08 | 5.390 | 5.400 | 5.220 | 5.390 | 4.323 | 21,909 |
| 2022-06-07 | 5.200 | 5.210 | 5.190 | 5.210 | 4.178 | 19,311 |
| 2022-06-03 | 5.260 | 5.400 | 5.260 | 5.390 | 4.323 | 19,481 |
| 2022-06-02 | 5.410 | 5.410 | 4.995 | 5.200 | 4.170 | 71,936 |
| 2022-06-01 | 5.370 | 5.550 | 5.310 | 5.310 | 4.259 | 21,770 |
| 2022-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.250 | 2,402 |
| 2022-05-27 | 5.400 | 5.400 | 5.220 | 5.390 | 4.323 | 334 |
| 2022-05-25 | 5.200 | 5.250 | 5.190 | 5.200 | 4.170 | 63,422 |
| 2022-05-24 | 5.380 | 5.400 | 5.320 | 5.390 | 4.323 | 20,372 |
| 2022-05-23 | 5.400 | 5.400 | 5.310 | 5.310 | 4.259 | 18,807 |
| 2022-05-20 | 5.380 | 5.400 | 5.190 | 5.400 | 4.331 | 46,688 |
| 2022-05-19 | 5.350 | 5.400 | 5.200 | 5.380 | 4.315 | 16,099 |
| 2022-05-18 | 5.400 | 5.400 | 5.350 | 5.350 | 4.291 | 18,922 |
| 2022-05-17 | 5.400 | 5.400 | 5.250 | 5.250 | 4.210 | 34,108 |
| 2022-05-16 | 5.600 | 5.600 | 4.995 | 5.550 | 4.451 | 113,387 |
| 2022-05-13 | 5.390 | 5.600 | 5.350 | 5.590 | 4.483 | 11,860 |
| 2022-05-12 | 5.350 | 5.410 | 5.100 | 5.240 | 4.202 | 22,577 |
| 2022-05-11 | 5.490 | 5.490 | 5.290 | 5.290 | 4.242 | 312 |
| 2022-05-10 | 5.280 | 5.690 | 5.280 | 5.290 | 4.242 | 31,533 |
| 2022-05-09 | 5.310 | 5.310 | 5.090 | 5.200 | 4.170 | 69,620 |
| 2022-05-06 | 5.350 | 5.350 | 5.280 | 5.280 | 4.234 | 10,138 |
| 2022-05-05 | 5.360 | 5.360 | 5.290 | 5.290 | 4.242 | 3,655 |
| 2022-05-04 | 5.300 | 5.400 | 5.300 | 5.380 | 4.315 | 17,252 |
| 2022-05-03 | 5.210 | 5.290 | 5.210 | 5.290 | 4.242 | 3,594 |
| 2022-05-02 | 5.300 | 5.300 | 5.100 | 5.240 | 4.202 | 77,393 |
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.