Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.925	0.925	0.870	0.870	0.870	74,755
2025-08-08	0.930	0.930	0.880	0.920	0.920	22,999
2025-08-07	0.955	0.955	0.905	0.930	0.930	109,028
2025-08-06	0.955	0.955	0.955	0.955	0.955	3,000
2025-08-05	1.000	1.000	0.990	0.990	0.990	17
2025-08-04	1.000	1.000	1.000	1.000	1.000	20,661
2025-08-01	1.000	1.000	0.950	0.950	0.950	109
2025-07-31	0.955	0.955	0.955	0.955	0.955	2,500
2025-07-30	0.945	0.950	0.945	0.950	0.950	212
2025-07-29	0.970	0.975	0.950	0.960	0.960	26,758
2025-07-28	0.965	0.965	0.945	0.965	0.965	40,085
2025-07-25	0.945	0.975	0.945	0.970	0.970	17,846
2025-07-24	0.910	0.925	0.910	0.920	0.920	10,886
2025-07-23	0.935	0.935	0.935	0.935	0.935	1,633
2025-07-22	0.910	0.910	0.910	0.910	0.910	1,336
2025-07-21	0.945	0.945	0.905	0.905	0.905	17,400
2025-07-18	0.905	0.935	0.905	0.920	0.920	8,962
2025-07-17	0.930	0.930	0.890	0.900	0.900	17,139
2025-07-16	0.960	0.965	0.930	0.945	0.945	313,449
2025-07-15	1.090	1.220	0.965	0.965	0.965	138,183
2025-07-14	1.200	1.200	1.120	1.120	1.120	57,083
2025-07-11	1.250	1.270	1.200	1.240	1.240	75,877
2025-07-10	1.290	1.300	1.260	1.260	1.260	10,595
2025-07-09	1.250	1.250	1.250	1.250	1.250	4,311
2025-07-08	1.260	1.290	1.260	1.290	1.290	4,165
2025-07-07	1.350	1.350	1.300	1.300	1.300	19,540
2025-07-04	1.350	1.350	1.310	1.350	1.350	8,306
2025-07-03	1.330	1.340	1.330	1.340	1.340	470
2025-07-02	1.350	1.350	1.350	1.350	1.350	195
2025-07-01	1.300	1.350	1.300	1.350	1.350	20,065
2025-06-30	1.280	1.300	1.280	1.300	1.300	3,516
2025-06-27	1.300	1.300	1.300	1.300	1.300	0
2025-06-26	1.300	1.300	1.300	1.300	1.300	3,076
2025-06-25	1.180	1.290	1.180	1.290	1.290	67,225
2025-06-24	1.150	1.190	1.120	1.190	1.190	38,182
2025-06-23	1.120	1.150	1.120	1.150	1.150	5,498
2025-06-19	1.140	1.150	1.130	1.150	1.150	3,734
2025-06-18	1.150	1.150	1.140	1.150	1.150	21,845
2025-06-17	1.190	1.190	1.190	1.190	1.190	26,234
2025-06-16	1.180	1.210	1.180	1.190	1.190	22,533
2025-06-13	1.260	1.270	1.200	1.200	1.200	34,675
2025-06-12	1.320	1.320	1.260	1.280	1.280	17,134
2025-06-11	1.370	1.370	1.280	1.310	1.310	34,714
2025-06-10	1.420	1.420	1.290	1.330	1.330	109,283
2025-06-09	1.490	1.490	1.450	1.460	1.460	21,313
2025-06-05	1.580	1.580	1.500	1.500	1.500	19,959
2025-06-04	1.630	1.640	1.580	1.580	1.315	12,734
2025-06-03	1.760	1.760	1.640	1.640	1.365	31,414
2025-06-02	1.770	1.800	1.700	1.700	1.415	53,118
2025-05-30	1.900	1.900	1.720	1.750	1.457	99,519
2025-05-28	2.080	2.080	1.910	1.910	1.590	64,159
2025-05-27	2.160	2.160	2.060	2.080	1.732	26,776
2025-05-26	2.200	2.200	2.140	2.200	1.832	18,897
2025-05-23	2.200	2.200	2.140	2.200	1.832	5,113
2025-05-22	2.200	2.200	2.200	2.200	1.832	191
2025-05-21	2.300	2.300	2.140	2.200	1.832	58,860
2025-05-20	2.460	2.460	2.200	2.200	1.832	24,492
2025-05-19	2.500	2.860	2.000	2.380	1.981	121,241
2025-05-16	2.760	2.880	2.760	2.880	2.398	4,209
2025-05-15	2.800	2.840	2.800	2.840	2.364	2,595

← NewerPage 6 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.