Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 7.950 | 7.950 | 7.450 | 7.750 | 5.427 | 38,754 |
| 2022-01-28 | 7.450 | 7.950 | 7.450 | 7.700 | 5.392 | 23,759 |
| 2022-01-27 | 7.250 | 7.250 | 7.250 | 7.250 | 5.077 | 3,015 |
| 2022-01-26 | 7.250 | 7.250 | 7.000 | 7.100 | 4.972 | 5,761 |
| 2022-01-25 | 7.100 | 7.250 | 7.100 | 7.200 | 5.042 | 2,092 |
| 2022-01-24 | 7.550 | 7.550 | 7.100 | 7.100 | 4.972 | 7,214 |
| 2022-01-21 | 7.700 | 7.700 | 7.500 | 7.550 | 5.287 | 28,156 |
| 2022-01-20 | 8.000 | 8.000 | 7.450 | 7.500 | 5.252 | 19,262 |
| 2022-01-19 | 7.800 | 8.050 | 7.800 | 8.050 | 5.637 | 4,746 |
| 2022-01-18 | 8.000 | 8.000 | 7.900 | 8.000 | 5.602 | 175 |
| 2022-01-17 | 7.900 | 8.150 | 7.650 | 7.850 | 5.497 | 11,443 |
| 2022-01-14 | 8.550 | 8.800 | 7.850 | 7.850 | 5.497 | 84,628 |
| 2022-01-13 | 8.000 | 9.900 | 8.000 | 8.550 | 5.987 | 351,158 |
| 2022-01-12 | 8.450 | 8.450 | 7.900 | 7.950 | 5.567 | 31,203 |
| 2022-01-11 | 8.450 | 8.450 | 8.150 | 8.150 | 5.707 | 13,215 |
| 2022-01-10 | 8.000 | 8.450 | 8.000 | 8.450 | 5.917 | 14,783 |
| 2022-01-07 | 8.000 | 8.200 | 8.000 | 8.000 | 5.602 | 5,201 |
| 2022-01-05 | 8.100 | 8.100 | 8.000 | 8.000 | 5.602 | 578 |
| 2022-01-04 | 8.200 | 8.200 | 7.900 | 8.150 | 5.707 | 24,151 |
| 2022-01-03 | 8.100 | 8.250 | 8.100 | 8.200 | 5.742 | 9,923 |
| 2021-12-30 | 8.050 | 8.100 | 7.900 | 8.100 | 5.672 | 11,976 |
| 2021-12-29 | 8.150 | 8.350 | 7.850 | 7.900 | 5.532 | 13,182 |
| 2021-12-28 | 8.200 | 8.200 | 8.000 | 8.150 | 5.707 | 5,388 |
| 2021-12-27 | 8.250 | 8.350 | 8.250 | 8.350 | 5.847 | 7,816 |
| 2021-12-23 | 8.200 | 8.450 | 7.950 | 8.250 | 5.777 | 18,774 |
| 2021-12-22 | 8.500 | 8.500 | 8.100 | 8.500 | 5.952 | 2,837 |
| 2021-12-21 | 8.550 | 8.600 | 8.550 | 8.550 | 5.987 | 4,746 |
| 2021-12-20 | 8.050 | 8.550 | 8.050 | 8.550 | 5.987 | 3,123 |
| 2021-12-17 | 8.250 | 8.300 | 8.000 | 8.050 | 5.637 | 18,177 |
| 2021-12-16 | 8.250 | 8.400 | 8.250 | 8.400 | 5.882 | 10,964 |
| 2021-12-15 | 8.550 | 8.550 | 8.050 | 8.050 | 5.637 | 8,510 |
| 2021-12-14 | 8.650 | 8.650 | 8.300 | 8.400 | 5.882 | 14,084 |
| 2021-12-13 | 8.800 | 9.000 | 8.650 | 8.650 | 6.057 | 12,546 |
| 2021-12-10 | 8.800 | 9.050 | 8.800 | 9.050 | 6.337 | 9,184 |
| 2021-12-09 | 8.800 | 9.000 | 8.650 | 8.650 | 6.057 | 8,050 |
| 2021-12-08 | 8.700 | 8.950 | 8.600 | 8.800 | 6.162 | 17,573 |
| 2021-12-07 | 8.500 | 8.750 | 8.500 | 8.500 | 5.952 | 16,180 |
| 2021-12-06 | 8.850 | 9.100 | 8.400 | 8.450 | 5.917 | 39,049 |
| 2021-12-03 | 8.450 | 8.900 | 8.450 | 8.850 | 6.197 | 25,773 |
| 2021-12-02 | 8.350 | 8.450 | 8.350 | 8.400 | 5.882 | 728 |
| 2021-12-01 | 8.250 | 8.400 | 8.150 | 8.350 | 5.847 | 2,552 |
| 2021-11-30 | 8.450 | 8.700 | 8.150 | 8.150 | 5.707 | 4,082 |
| 2021-11-29 | 8.450 | 8.500 | 8.150 | 8.450 | 5.917 | 10,690 |
| 2021-11-26 | 8.650 | 8.650 | 8.200 | 8.500 | 5.952 | 12,243 |
| 2021-11-25 | 8.700 | 8.700 | 8.500 | 8.650 | 6.057 | 1,579 |
| 2021-11-24 | 8.650 | 8.850 | 8.500 | 8.500 | 5.952 | 8,953 |
| 2021-11-23 | 8.950 | 8.950 | 8.650 | 8.850 | 6.197 | 2,625 |
| 2021-11-22 | 8.650 | 8.750 | 8.450 | 8.750 | 6.127 | 4,618 |
| 2021-11-19 | 8.700 | 8.750 | 8.450 | 8.700 | 6.092 | 12,454 |
| 2021-11-18 | 8.700 | 8.700 | 8.500 | 8.700 | 6.092 | 7,350 |
| 2021-11-17 | 8.600 | 8.900 | 8.100 | 8.900 | 6.232 | 40,754 |
| 2021-11-16 | 8.600 | 8.650 | 8.350 | 8.650 | 6.057 | 4,438 |
| 2021-11-15 | 8.600 | 8.850 | 8.600 | 8.600 | 6.022 | 11,520 |
| 2021-11-12 | 8.200 | 8.900 | 8.050 | 8.800 | 6.162 | 54,413 |
| 2021-11-11 | 8.250 | 8.300 | 8.100 | 8.250 | 5.777 | 6,701 |
| 2021-11-10 | 8.250 | 8.450 | 8.200 | 8.400 | 5.882 | 19,815 |
| 2021-11-09 | 8.550 | 8.550 | 8.300 | 8.500 | 5.952 | 10,986 |
| 2021-11-08 | 8.400 | 8.700 | 8.250 | 8.700 | 6.092 | 6,251 |
| 2021-11-05 | 8.900 | 8.900 | 8.450 | 8.650 | 6.057 | 14,689 |
| 2021-11-04 | 8.850 | 8.900 | 8.750 | 8.900 | 6.232 | 10,866 |
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.