Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.456	0.456	0.456	0.456	0.456	2,009
2026-07-27	0.460	0.480	0.460	0.480	0.480	20,870
2026-07-24	0.450	0.450	0.450	0.450	0.450	0
2026-07-23	0.460	0.460	0.442	0.450	0.450	45,899
2026-07-22	0.450	0.450	0.450	0.450	0.450	1
2026-07-21	0.450	0.450	0.450	0.450	0.450	6,940
2026-07-20	0.440	0.450	0.440	0.444	0.444	92,843
2026-07-17	0.482	0.482	0.474	0.474	0.474	938,158
2026-07-16	0.482	0.482	0.482	0.482	0.482	298
2026-07-15	0.498	0.498	0.498	0.498	0.498	7,427
2026-07-14	0.482	0.482	0.480	0.480	0.480	30,000
2026-07-13	0.496	0.496	0.496	0.496	0.496	0
2026-07-10	0.496	0.496	0.496	0.496	0.496	27
2026-07-09	0.480	0.510	0.480	0.500	0.500	56,238
2026-07-08	0.500	0.510	0.480	0.480	0.480	160,409
2026-07-07	0.498	0.520	0.498	0.520	0.520	808,541
2026-07-06	0.478	0.580	0.476	0.505	0.505	63,690
2026-07-03	0.480	0.480	0.464	0.478	0.478	42,973
2026-07-02	0.480	0.480	0.468	0.480	0.480	63,207
2026-07-01	0.480	0.480	0.480	0.480	0.480	133
2026-06-30	0.490	0.490	0.490	0.490	0.490	2,050
2026-06-29	0.492	0.500	0.490	0.490	0.490	45,052
2026-06-26	0.492	0.505	0.492	0.500	0.500	125,969
2026-06-25	0.494	0.515	0.480	0.515	0.515	78,748
2026-06-24	0.520	0.520	0.520	0.520	0.520	0
2026-06-23	0.492	0.530	0.492	0.520	0.520	129,377
2026-06-22	0.492	0.492	0.492	0.492	0.492	877
2026-06-18	0.496	0.530	0.496	0.500	0.500	173,424
2026-06-17	0.490	0.490	0.490	0.490	0.490	1,021
2026-06-16	0.525	0.525	0.490	0.500	0.500	100,251
2026-06-15	0.530	0.530	0.500	0.515	0.515	93,772
2026-06-12	0.505	0.530	0.500	0.500	0.500	155,519
2026-06-11	0.545	0.545	0.530	0.530	0.530	44,092
2026-06-10	0.575	0.600	0.570	0.570	0.570	19,780
2026-06-09	0.610	0.615	0.570	0.575	0.575	77,002
2026-06-08	0.615	0.615	0.580	0.615	0.615	110,922
2026-06-05	0.620	0.620	0.610	0.610	0.610	102,779
2026-06-04	0.615	0.645	0.615	0.615	0.615	106,604
2026-06-03	0.590	0.845	0.540	0.610	0.610	676,201
2026-06-02	0.500	1.000	0.500	0.590	0.590	883,842
2026-06-01	0.520	0.520	0.510	0.510	0.510	50,438
2026-05-29	0.535	0.535	0.500	0.510	0.510	174,842
2026-05-28	0.535	0.535	0.535	0.535	0.535	0
2026-05-27	0.530	0.535	0.530	0.535	0.535	286
2026-05-26	0.510	0.605	0.500	0.530	0.530	154,114
2026-05-25	0.535	0.535	0.535	0.535	0.535	0
2026-05-22	0.535	0.535	0.535	0.535	0.535	0
2026-05-21	0.505	0.535	0.505	0.535	0.535	6,143
2026-05-20	0.500	0.510	0.480	0.510	0.510	43,000
2026-05-19	0.510	0.510	0.510	0.510	0.510	9,000
2026-05-18	0.565	0.565	0.530	0.530	0.530	94,996
2026-05-15	0.540	0.540	0.540	0.540	0.540	10
2026-05-13	0.555	0.570	0.555	0.570	0.570	5,140
2026-05-12	0.545	0.555	0.540	0.555	0.555	75,149
2026-05-11	0.540	0.560	0.540	0.560	0.560	28,792
2026-05-08	0.540	0.540	0.540	0.540	0.540	0
2026-05-07	0.510	0.540	0.492	0.540	0.540	242,086
2026-05-06	0.480	0.540	0.480	0.530	0.530	164,147
2026-05-05	0.500	0.500	0.474	0.474	0.474	49,320
2026-05-04	0.520	0.520	0.490	0.520	0.520	70,342

← NewerPage 2 of 5 · 251 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.