Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.364 | 6,036 |
| 2025-05-13 | 2.800 | 2.800 | 2.760 | 2.800 | 2.331 | 609 |
| 2025-05-12 | 2.980 | 2.980 | 2.600 | 2.680 | 2.231 | 11,415 |
| 2025-05-09 | 2.980 | 3.000 | 2.980 | 3.000 | 2.498 | 1,790 |
| 2025-05-08 | 3.000 | 3.100 | 2.900 | 2.900 | 2.414 | 8,928 |
| 2025-05-07 | 3.020 | 3.060 | 3.000 | 3.060 | 2.548 | 204 |
| 2025-05-06 | 3.120 | 3.120 | 3.000 | 3.000 | 2.498 | 5,766 |
| 2025-05-05 | 3.180 | 3.180 | 3.080 | 3.080 | 2.564 | 10,614 |
| 2025-05-02 | 3.200 | 3.200 | 3.200 | 3.200 | 2.664 | 2,840 |
| 2025-04-30 | 3.260 | 3.260 | 3.160 | 3.200 | 2.664 | 37,955 |
| 2025-04-29 | 3.220 | 3.220 | 3.220 | 3.220 | 2.681 | 180 |
| 2025-04-25 | 2.980 | 3.200 | 2.980 | 3.200 | 2.664 | 18,667 |
| 2025-04-24 | 2.960 | 2.980 | 2.960 | 2.980 | 2.481 | 2,544 |
| 2025-04-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.464 | 78 |
| 2025-04-22 | 2.900 | 3.000 | 2.900 | 3.000 | 2.498 | 378 |
| 2025-04-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.481 | 40 |
| 2025-04-16 | 3.000 | 3.000 | 2.920 | 2.980 | 2.481 | 4,645 |
| 2025-04-15 | 3.280 | 3.300 | 3.000 | 3.020 | 2.514 | 23,993 |
| 2025-04-14 | 3.300 | 3.300 | 3.280 | 3.280 | 2.731 | 2,886 |
| 2025-04-11 | 3.060 | 3.080 | 3.060 | 3.080 | 2.564 | 6 |
| 2025-04-10 | 3.140 | 3.140 | 3.060 | 3.060 | 2.548 | 5,614 |
| 2025-04-09 | 3.280 | 3.280 | 3.280 | 3.280 | 2.731 | 240 |
| 2025-04-08 | 3.280 | 3.280 | 3.280 | 3.280 | 2.731 | 6 |
| 2025-04-07 | 3.280 | 3.280 | 3.160 | 3.160 | 2.631 | 1,202 |
| 2025-04-04 | 3.200 | 3.200 | 3.180 | 3.180 | 2.647 | 240 |
| 2025-04-03 | 3.300 | 3.300 | 3.180 | 3.280 | 2.731 | 10,451 |
| 2025-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 2.747 | 2 |
| 2025-03-31 | 3.380 | 3.380 | 3.320 | 3.320 | 2.764 | 4,944 |
| 2025-03-28 | 3.380 | 3.380 | 3.380 | 3.380 | 2.814 | 89 |
| 2025-03-26 | 3.460 | 3.500 | 3.400 | 3.400 | 2.831 | 11,657 |
| 2025-03-25 | 3.400 | 3.500 | 3.400 | 3.500 | 2.914 | 14,961 |
| 2025-03-24 | 3.200 | 3.300 | 3.200 | 3.300 | 2.747 | 3,307 |
| 2025-03-21 | 3.260 | 3.260 | 3.260 | 3.260 | 2.714 | 257 |
| 2025-03-20 | 3.380 | 3.380 | 3.280 | 3.280 | 2.731 | 8,534 |
| 2025-03-19 | 3.520 | 3.520 | 3.400 | 3.400 | 2.831 | 10,510 |
| 2025-03-18 | 3.540 | 3.540 | 3.540 | 3.540 | 2.947 | 264 |
| 2025-03-17 | 3.520 | 3.660 | 3.520 | 3.640 | 3.030 | 12,638 |
| 2025-03-14 | 3.780 | 3.800 | 3.660 | 3.660 | 3.047 | 7,398 |
| 2025-03-13 | 3.820 | 3.820 | 3.760 | 3.760 | 3.130 | 1,847 |
| 2025-03-12 | 4.020 | 4.020 | 3.820 | 3.820 | 3.180 | 8,986 |
| 2025-03-11 | 4.220 | 4.220 | 4.000 | 4.000 | 3.330 | 23,432 |
| 2025-03-10 | 4.220 | 4.300 | 4.220 | 4.300 | 3.580 | 2,621 |
| 2025-03-07 | 4.200 | 4.340 | 4.200 | 4.300 | 3.580 | 6,279 |
| 2025-03-06 | 4.360 | 4.360 | 4.240 | 4.340 | 3.613 | 6,292 |
| 2025-03-05 | 4.860 | 4.860 | 4.480 | 4.480 | 3.730 | 13,920 |
| 2025-03-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.046 | 5,289 |
| 2025-03-03 | 4.720 | 5.050 | 4.720 | 4.860 | 4.046 | 16,759 |
| 2025-02-28 | 4.860 | 4.860 | 4.720 | 4.720 | 3.930 | 2,722 |
| 2025-02-27 | 5.050 | 5.050 | 4.860 | 4.980 | 4.146 | 1,586 |
| 2025-02-26 | 4.620 | 5.050 | 4.620 | 4.920 | 4.096 | 30,648 |
| 2025-02-25 | 4.600 | 4.620 | 4.500 | 4.500 | 3.746 | 5,915 |
| 2025-02-24 | 4.620 | 4.620 | 4.600 | 4.600 | 3.830 | 252 |
| 2025-02-19 | 4.500 | 4.620 | 4.500 | 4.620 | 3.846 | 3,165 |
| 2025-02-18 | 4.520 | 4.520 | 4.520 | 4.520 | 3.763 | 1,201 |
| 2025-02-17 | 4.500 | 4.680 | 4.500 | 4.680 | 3.896 | 6,325 |
| 2025-02-13 | 4.660 | 4.660 | 4.520 | 4.660 | 3.880 | 3,561 |
| 2025-02-12 | 4.820 | 4.820 | 4.660 | 4.680 | 3.896 | 4,113 |
| 2025-02-11 | 4.840 | 4.840 | 4.680 | 4.680 | 3.896 | 5,009 |
| 2025-02-10 | 4.820 | 4.840 | 4.680 | 4.820 | 4.013 | 8,824 |
| 2025-02-07 | 5.000 | 5.000 | 4.840 | 4.980 | 4.146 | 878 |
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.