Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.680	0.680	0.630	0.640	0.640	23,154
2026-02-02	0.635	0.635	0.630	0.630	0.630	5,396
2026-01-30	0.680	0.680	0.680	0.680	0.680	147
2026-01-29	0.675	0.680	0.675	0.680	0.680	884
2026-01-28	0.645	0.680	0.645	0.680	0.680	4,570
2026-01-27	0.680	0.680	0.635	0.680	0.680	2,236
2026-01-26	0.675	0.675	0.650	0.650	0.650	163
2026-01-23	0.675	0.680	0.675	0.680	0.680	974
2026-01-22	0.675	0.680	0.675	0.680	0.680	192
2026-01-21	0.675	0.675	0.670	0.670	0.670	11,040
2026-01-20	0.665	0.665	0.645	0.665	0.665	682
2026-01-19	0.660	0.660	0.645	0.645	0.645	8,251
2026-01-16	0.640	0.670	0.640	0.670	0.670	2,463
2026-01-15	0.670	0.670	0.630	0.670	0.670	891
2026-01-14	0.670	0.670	0.670	0.670	0.670	298
2026-01-13	0.680	0.680	0.635	0.680	0.680	369
2026-01-12	0.680	0.680	0.635	0.680	0.680	3,015
2026-01-09	0.635	0.650	0.630	0.630	0.630	35,524
2026-01-08	0.670	0.680	0.545	0.545	0.545	43,296
2026-01-07	0.680	0.680	0.670	0.670	0.670	27,501
2026-01-05	0.660	0.660	0.630	0.655	0.655	83,560
2026-01-02	0.560	0.640	0.540	0.630	0.630	188,930
2025-12-30	0.650	0.650	0.560	0.560	0.560	125,310
2025-12-29	0.675	0.720	0.675	0.680	0.680	66,011
2025-12-23	0.640	0.735	0.640	0.675	0.675	81,618
2025-12-22	0.560	0.615	0.535	0.615	0.615	93,018
2025-12-19	0.560	0.560	0.560	0.560	0.560	59,108
2025-12-18	0.550	0.550	0.550	0.550	0.550	760
2025-12-17	0.565	0.590	0.422	0.550	0.550	109,556
2025-12-16	0.570	0.570	0.560	0.560	0.560	5,577
2025-12-15	0.595	0.595	0.590	0.590	0.590	20,000
2025-12-12	0.680	0.680	0.515	0.595	0.595	71,198
2025-12-11	0.595	0.635	0.595	0.635	0.635	39,565
2025-12-10	0.605	0.605	0.590	0.595	0.595	26,234
2025-12-09	0.595	0.640	0.595	0.605	0.605	3,128
2025-12-08	0.640	0.640	0.635	0.635	0.635	21,424
2025-12-05	0.635	0.645	0.635	0.640	0.640	24,613
2025-12-04	0.565	0.605	0.565	0.605	0.605	16,530
2025-12-03	0.610	0.610	0.600	0.600	0.600	37,090
2025-12-02	0.650	0.650	0.650	0.650	0.650	0
2025-12-01	0.650	0.650	0.650	0.650	0.650	15,000
2025-11-28	0.655	0.655	0.655	0.655	0.655	1,000
2025-11-27	0.670	0.700	0.650	0.700	0.700	53,331
2025-11-26	0.695	0.700	0.685	0.685	0.685	8,447
2025-11-25	0.650	0.650	0.650	0.650	0.650	0
2025-11-24	0.655	0.655	0.650	0.650	0.650	4,414
2025-11-21	0.710	0.710	0.700	0.700	0.700	56,736
2025-11-20	0.710	0.710	0.710	0.710	0.710	18
2025-11-19	0.710	0.710	0.710	0.710	0.710	18,793
2025-11-18	0.745	0.745	0.715	0.745	0.745	19,792
2025-11-17	0.770	0.770	0.750	0.750	0.750	32,381
2025-11-14	0.770	0.770	0.755	0.755	0.755	1,640
2025-11-13	0.760	0.765	0.755	0.765	0.765	40,800
2025-11-12	0.810	0.810	0.810	0.810	0.810	0
2025-11-11	0.810	0.810	0.810	0.810	0.810	6,000
2025-11-10	0.750	0.780	0.750	0.780	0.780	79,264
2025-11-07	0.750	0.775	0.750	0.750	0.750	30,011
2025-11-06	0.750	0.750	0.750	0.750	0.750	4,400
2025-11-05	0.755	0.785	0.750	0.755	0.755	47,765
2025-11-04	0.665	0.750	0.660	0.750	0.750	24,291

← NewerPage 4 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.