Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.520	0.520	0.520	0.520	0.520	0
2026-04-29	0.520	0.520	0.520	0.520	0.520	0
2026-04-28	0.545	0.545	0.520	0.520	0.520	32,401
2026-04-27	0.525	0.525	0.515	0.515	0.515	18,067
2026-04-24	0.555	0.555	0.510	0.525	0.525	34,546
2026-04-23	0.550	0.550	0.550	0.550	0.550	26,967
2026-04-22	0.630	0.630	0.550	0.550	0.550	124,189
2026-04-21	0.630	0.630	0.630	0.630	0.630	0
2026-04-20	0.660	0.665	0.630	0.630	0.630	10,156
2026-04-17	0.625	0.625	0.625	0.625	0.625	1
2026-04-16	0.625	0.675	0.625	0.665	0.665	68,087
2026-04-15	0.625	0.670	0.620	0.640	0.640	50,942
2026-04-14	0.630	0.650	0.625	0.625	0.625	36,460
2026-04-13	0.630	0.630	0.625	0.625	0.625	18,856
2026-04-10	0.630	0.635	0.630	0.630	0.630	41,874
2026-04-09	0.630	0.630	0.625	0.625	0.625	47,000
2026-04-08	0.620	0.620	0.605	0.605	0.605	5,144
2026-04-07	0.625	0.625	0.625	0.625	0.625	16,000
2026-04-02	0.640	0.640	0.640	0.640	0.640	0
2026-04-01	0.630	0.640	0.625	0.640	0.640	8,202
2026-03-31	0.625	0.625	0.625	0.625	0.625	0
2026-03-30	0.675	0.675	0.625	0.625	0.625	54
2026-03-27	0.675	0.675	0.635	0.635	0.635	44,744
2026-03-26	0.675	0.720	0.670	0.670	0.670	14,021
2026-03-25	0.715	0.715	0.715	0.715	0.715	18
2026-03-24	0.630	0.675	0.630	0.675	0.675	29,917
2026-03-23	0.670	0.670	0.670	0.670	0.670	4,031
2026-03-20	0.660	0.660	0.660	0.660	0.660	0
2026-03-19	0.660	0.670	0.660	0.660	0.660	80
2026-03-18	0.685	0.685	0.670	0.670	0.670	42,202
2026-03-17	0.675	0.675	0.675	0.675	0.675	1
2026-03-16	0.715	0.720	0.680	0.720	0.720	322
2026-03-13	0.675	0.690	0.675	0.690	0.690	2,142
2026-03-12	0.675	0.675	0.675	0.675	0.675	4,000
2026-03-11	0.675	0.675	0.675	0.675	0.675	0
2026-03-10	0.670	0.690	0.670	0.675	0.675	26
2026-03-09	0.675	0.675	0.670	0.670	0.670	97
2026-03-06	0.680	0.680	0.680	0.680	0.680	18
2026-03-05	0.680	0.680	0.680	0.680	0.680	0
2026-03-04	0.680	0.680	0.680	0.680	0.680	23
2026-03-03	0.675	0.675	0.670	0.670	0.670	7,000
2026-03-02	0.670	0.670	0.670	0.670	0.670	818
2026-02-27	0.680	0.680	0.680	0.680	0.680	0
2026-02-26	0.675	0.680	0.670	0.680	0.680	49,092
2026-02-25	0.635	0.640	0.610	0.640	0.640	43,403
2026-02-24	0.605	0.680	0.605	0.675	0.675	55,542
2026-02-23	0.675	0.715	0.630	0.630	0.630	74,938
2026-02-20	0.670	0.670	0.670	0.670	0.670	2
2026-02-19	0.635	0.635	0.635	0.635	0.635	0
2026-02-18	0.650	0.655	0.635	0.635	0.635	42,406
2026-02-17	0.675	0.675	0.675	0.675	0.675	1,000
2026-02-16	0.650	0.670	0.650	0.670	0.670	11,105
2026-02-13	0.675	0.675	0.675	0.675	0.675	0
2026-02-12	0.650	0.675	0.650	0.675	0.675	180
2026-02-11	0.650	0.650	0.650	0.650	0.650	1
2026-02-10	0.685	0.685	0.660	0.660	0.660	19,098
2026-02-09	0.650	0.680	0.650	0.680	0.680	19,790
2026-02-06	0.690	0.690	0.650	0.650	0.650	16,150
2026-02-05	0.680	0.690	0.680	0.690	0.690	26
2026-02-04	0.685	0.730	0.680	0.690	0.690	44,122

← NewerPage 3 of 21 · 1,214 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.