Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 5.300 | 5.300 | 5.100 | 5.240 | 4.202 | 77,393 |
| 2022-04-29 | 5.360 | 5.430 | 5.280 | 5.280 | 4.234 | 25,299 |
| 2022-04-28 | 5.190 | 5.440 | 5.190 | 5.370 | 4.307 | 9,966 |
| 2022-04-27 | 5.320 | 5.320 | 5.210 | 5.210 | 4.178 | 71,142 |
| 2022-04-25 | 5.370 | 5.500 | 5.320 | 5.500 | 4.411 | 1,304 |
| 2022-04-22 | 5.500 | 5.500 | 5.350 | 5.350 | 4.291 | 567 |
| 2022-04-21 | 5.510 | 5.510 | 5.500 | 5.500 | 4.411 | 6,585 |
| 2022-04-20 | 5.710 | 5.710 | 5.650 | 5.710 | 4.579 | 53 |
| 2022-04-19 | 5.490 | 5.510 | 5.300 | 5.510 | 4.419 | 13,239 |
| 2022-04-14 | 5.350 | 5.490 | 5.350 | 5.490 | 4.403 | 1,399 |
| 2022-04-13 | 5.410 | 5.440 | 5.300 | 5.440 | 4.363 | 9,621 |
| 2022-04-12 | 5.490 | 5.490 | 5.390 | 5.390 | 4.323 | 9,375 |
| 2022-04-11 | 5.360 | 5.420 | 5.360 | 5.420 | 4.347 | 10,441 |
| 2022-04-08 | 5.360 | 5.420 | 5.360 | 5.410 | 4.339 | 1,368 |
| 2022-04-06 | 5.100 | 5.700 | 5.100 | 5.260 | 4.218 | 53,241 |
| 2022-04-05 | 5.020 | 5.100 | 5.000 | 5.100 | 4.090 | 15,964 |
| 2022-04-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.050 | 11 |
| 2022-04-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.090 | 1 |
| 2022-03-31 | 5.100 | 5.100 | 4.980 | 5.100 | 4.090 | 9,715 |
| 2022-03-30 | 5.150 | 5.450 | 5.150 | 5.300 | 4.250 | 32,729 |
| 2022-03-29 | 5.500 | 5.600 | 4.780 | 5.200 | 4.170 | 26,363 |
| 2022-03-28 | 5.500 | 5.650 | 5.500 | 5.500 | 4.411 | 6,282 |
| 2022-03-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.411 | 219 |
| 2022-03-24 | 5.650 | 5.650 | 5.500 | 5.500 | 4.411 | 3,607 |
| 2022-03-23 | 5.650 | 5.650 | 5.600 | 5.600 | 4.491 | 5,891 |
| 2022-03-22 | 5.300 | 5.900 | 5.300 | 5.650 | 4.531 | 58,300 |
| 2022-03-21 | 5.100 | 5.350 | 5.100 | 5.350 | 4.291 | 17,541 |
| 2022-03-18 | 5.400 | 5.600 | 5.000 | 5.050 | 4.050 | 105,160 |
| 2022-03-17 | 5.450 | 5.800 | 5.450 | 5.600 | 4.491 | 44,661 |
| 2022-03-16 | 6.400 | 6.400 | 5.600 | 5.600 | 4.491 | 97,325 |
| 2022-03-15 | 6.750 | 6.900 | 6.450 | 6.650 | 5.333 | 16,308 |
| 2022-03-14 | 7.500 | 7.650 | 6.800 | 6.800 | 4.762 | 21,833 |
| 2022-03-11 | 7.300 | 7.850 | 7.250 | 7.450 | 5.217 | 14,982 |
| 2022-03-10 | 7.650 | 7.650 | 7.300 | 7.400 | 5.182 | 6,968 |
| 2022-03-09 | 7.250 | 7.950 | 7.250 | 7.500 | 5.252 | 45,504 |
| 2022-03-08 | 6.750 | 7.300 | 6.750 | 7.300 | 5.112 | 7,036 |
| 2022-03-07 | 6.750 | 6.800 | 6.500 | 6.750 | 4.727 | 12,395 |
| 2022-03-04 | 6.950 | 7.000 | 6.750 | 6.750 | 4.727 | 10,375 |
| 2022-03-03 | 7.000 | 7.000 | 6.950 | 6.950 | 4.867 | 3,086 |
| 2022-03-02 | 7.050 | 7.050 | 6.700 | 7.000 | 4.902 | 25,485 |
| 2022-03-01 | 7.350 | 7.500 | 7.100 | 7.100 | 4.972 | 4,760 |
| 2022-02-28 | 7.100 | 7.600 | 7.100 | 7.550 | 5.287 | 7,025 |
| 2022-02-25 | 6.800 | 7.600 | 6.800 | 7.100 | 4.972 | 24,514 |
| 2022-02-24 | 6.950 | 6.950 | 6.400 | 6.800 | 4.762 | 9,544 |
| 2022-02-23 | 6.750 | 6.950 | 6.750 | 6.950 | 4.867 | 1,055 |
| 2022-02-22 | 6.800 | 6.900 | 6.700 | 6.900 | 4.832 | 15,409 |
| 2022-02-21 | 6.900 | 6.900 | 6.650 | 6.650 | 4.657 | 13,957 |
| 2022-02-18 | 6.600 | 7.300 | 6.600 | 6.900 | 4.832 | 13,206 |
| 2022-02-17 | 6.750 | 7.000 | 6.550 | 6.550 | 4.587 | 16,889 |
| 2022-02-16 | 6.750 | 6.750 | 6.650 | 6.650 | 4.657 | 19 |
| 2022-02-15 | 6.300 | 6.600 | 6.300 | 6.550 | 4.587 | 7,767 |
| 2022-02-14 | 6.750 | 6.750 | 5.800 | 6.500 | 4.552 | 69,995 |
| 2022-02-11 | 6.900 | 7.150 | 6.700 | 6.700 | 4.692 | 15,286 |
| 2022-02-10 | 7.000 | 7.000 | 6.650 | 6.850 | 4.797 | 55,438 |
| 2022-02-09 | 7.450 | 7.450 | 7.300 | 7.450 | 5.217 | 2,966 |
| 2022-02-08 | 7.500 | 7.600 | 7.200 | 7.450 | 5.217 | 13,999 |
| 2022-02-07 | 7.500 | 7.600 | 7.050 | 7.350 | 5.147 | 8,484 |
| 2022-02-03 | 7.650 | 7.650 | 7.650 | 7.650 | 5.357 | 5,274 |
| 2022-02-02 | 7.650 | 7.950 | 7.650 | 7.950 | 5.567 | 144 |
| 2022-02-01 | 7.650 | 7.900 | 7.500 | 7.900 | 5.532 | 9,680 |
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.