Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.705	0.710	0.705	0.705	0.705	46,344
2025-10-31	0.715	0.715	0.715	0.715	0.715	0
2025-10-30	0.710	0.715	0.710	0.715	0.715	10,061
2025-10-29	0.750	0.750	0.750	0.750	0.750	13,334
2025-10-28	0.810	0.810	0.760	0.760	0.760	128
2025-10-27	0.805	0.805	0.750	0.750	0.750	30,295
2025-10-24	0.735	0.820	0.710	0.810	0.810	56,299
2025-10-23	0.740	0.755	0.700	0.730	0.730	31,601
2025-10-22	0.780	0.780	0.725	0.725	0.725	18,399
2025-10-21	0.785	0.785	0.785	0.785	0.785	1
2025-10-20	0.815	0.815	0.815	0.815	0.815	29
2025-10-17	0.795	0.795	0.795	0.795	0.795	1
2025-10-16	0.785	0.795	0.785	0.795	0.795	661
2025-10-15	0.785	0.785	0.785	0.785	0.785	0
2025-10-14	0.785	0.790	0.785	0.785	0.785	36,483
2025-10-13	0.790	0.790	0.740	0.740	0.740	17,439
2025-10-10	0.830	0.830	0.830	0.830	0.830	0
2025-10-09	0.830	0.830	0.830	0.830	0.830	35
2025-10-08	0.835	0.840	0.790	0.835	0.835	4,843
2025-10-07	0.830	0.830	0.830	0.830	0.830	102
2025-10-06	0.795	0.795	0.790	0.790	0.790	400
2025-10-03	0.795	0.840	0.795	0.795	0.795	157
2025-10-02	0.840	0.840	0.840	0.840	0.840	800
2025-10-01	0.790	0.790	0.790	0.790	0.790	1
2025-09-30	0.790	0.840	0.790	0.835	0.835	546
2025-09-29	0.820	0.820	0.820	0.820	0.820	0
2025-09-26	0.820	0.820	0.815	0.820	0.820	19,166
2025-09-25	0.850	0.850	0.820	0.820	0.820	131
2025-09-24	0.830	0.850	0.825	0.845	0.845	6,565
2025-09-23	0.850	0.895	0.850	0.850	0.850	10,012
2025-09-22	0.895	0.895	0.855	0.855	0.855	159
2025-09-19	0.910	0.910	0.855	0.910	0.910	104
2025-09-18	0.865	0.885	0.865	0.885	0.885	48,259
2025-09-17	0.870	0.870	0.865	0.865	0.865	10,268
2025-09-16	0.830	0.830	0.830	0.830	0.830	3,200
2025-09-15	0.820	0.820	0.820	0.820	0.820	1,705
2025-09-12	0.845	0.845	0.835	0.835	0.835	12,005
2025-09-11	0.840	0.840	0.825	0.825	0.825	4,759
2025-09-10	0.875	0.875	0.825	0.825	0.825	1,726
2025-09-09	0.880	0.880	0.820	0.880	0.880	74,007
2025-09-08	0.900	0.900	0.900	0.900	0.900	5
2025-09-05	0.890	0.900	0.890	0.900	0.900	47,778
2025-09-04	0.850	0.850	0.850	0.850	0.850	0
2025-09-03	0.900	0.900	0.850	0.850	0.850	16,688
2025-09-02	0.895	0.895	0.895	0.895	0.895	10
2025-09-01	0.855	0.895	0.855	0.895	0.895	33,692
2025-08-29	0.810	0.830	0.810	0.830	0.830	1,110
2025-08-28	0.805	0.805	0.805	0.805	0.805	0
2025-08-27	0.840	0.840	0.805	0.805	0.805	6,642
2025-08-26	0.840	0.860	0.825	0.855	0.855	46,395
2025-08-25	0.830	0.850	0.830	0.850	0.850	42
2025-08-22	0.850	0.850	0.850	0.850	0.850	102
2025-08-21	0.800	0.800	0.800	0.800	0.800	125
2025-08-20	0.800	0.830	0.800	0.830	0.830	2,524
2025-08-19	0.800	0.855	0.800	0.855	0.855	60,000
2025-08-18	0.760	0.775	0.750	0.750	0.750	14,665
2025-08-15	0.825	0.825	0.725	0.775	0.775	20,051
2025-08-14	0.820	0.820	0.820	0.820	0.820	401
2025-08-13	0.840	0.840	0.730	0.790	0.790	180,530
2025-08-12	0.870	0.870	0.840	0.840	0.840	137,705

← NewerPage 5 of 21 · 1,210 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.