Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.640 | 5.000 | 4.640 | 4.980 | 4.146 | 7,268 |
| 2025-02-05 | 4.840 | 4.840 | 4.680 | 4.800 | 3.996 | 11,273 |
| 2025-02-04 | 5.000 | 5.000 | 4.820 | 4.820 | 4.013 | 5,945 |
| 2025-02-03 | 5.000 | 5.000 | 4.860 | 4.860 | 4.046 | 1,172 |
| 2025-01-31 | 4.700 | 4.820 | 4.700 | 4.820 | 4.013 | 180 |
| 2025-01-30 | 4.820 | 4.820 | 4.700 | 4.820 | 4.013 | 3,883 |
| 2025-01-29 | 4.820 | 4.940 | 4.640 | 4.800 | 3.996 | 25,800 |
| 2025-01-28 | 5.000 | 5.000 | 4.840 | 4.920 | 4.096 | 5,921 |
| 2025-01-27 | 4.820 | 5.000 | 4.820 | 4.820 | 4.013 | 3,280 |
| 2025-01-24 | 5.000 | 5.000 | 4.680 | 4.820 | 4.013 | 18,141 |
| 2025-01-23 | 4.800 | 5.000 | 4.660 | 4.820 | 4.013 | 5,937 |
| 2025-01-22 | 5.000 | 5.000 | 4.660 | 4.660 | 3.880 | 17,242 |
| 2025-01-21 | 4.500 | 6.650 | 4.500 | 5.000 | 4.163 | 114,311 |
| 2025-01-20 | 3.860 | 4.500 | 3.860 | 4.500 | 3.746 | 46,828 |
| 2025-01-17 | 3.740 | 3.860 | 3.720 | 3.860 | 3.214 | 9,583 |
| 2025-01-16 | 3.480 | 3.840 | 3.480 | 3.740 | 3.114 | 50,251 |
| 2025-01-15 | 3.480 | 3.480 | 3.440 | 3.440 | 2.864 | 553 |
| 2025-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 2.831 | 956 |
| 2025-01-13 | 3.440 | 3.480 | 3.440 | 3.480 | 2.897 | 1,774 |
| 2025-01-10 | 3.480 | 3.480 | 3.480 | 3.480 | 2.897 | 30 |
| 2025-01-09 | 3.560 | 3.560 | 3.340 | 3.340 | 2.781 | 8,197 |
| 2025-01-08 | 3.500 | 3.600 | 3.500 | 3.560 | 2.964 | 64 |
| 2025-01-07 | 3.620 | 3.620 | 3.500 | 3.600 | 2.997 | 10,597 |
| 2025-01-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.080 | 1,420 |
| 2025-01-02 | 3.680 | 3.700 | 3.680 | 3.700 | 3.080 | 681 |
| 2024-12-30 | 3.900 | 3.920 | 3.680 | 3.680 | 3.064 | 18,834 |
| 2024-12-27 | 2.800 | 4.040 | 2.800 | 3.800 | 3.164 | 73,198 |
| 2024-12-23 | 2.900 | 2.900 | 2.840 | 2.840 | 2.364 | 2,889 |
| 2024-12-20 | 2.900 | 2.900 | 2.880 | 2.900 | 2.414 | 4,650 |
| 2024-12-19 | 2.820 | 2.820 | 2.820 | 2.820 | 2.348 | 795 |
| 2024-12-18 | 2.820 | 2.820 | 2.820 | 2.820 | 2.348 | 3,605 |
| 2024-12-17 | 2.840 | 2.900 | 2.820 | 2.820 | 2.348 | 1,525 |
| 2024-12-16 | 2.960 | 2.960 | 2.840 | 2.900 | 2.414 | 5,488 |
| 2024-12-13 | 3.000 | 3.000 | 2.920 | 2.980 | 2.481 | 4,175 |
| 2024-12-12 | 2.900 | 3.000 | 2.880 | 3.000 | 2.498 | 16,342 |
| 2024-12-11 | 2.900 | 2.900 | 2.800 | 2.880 | 2.398 | 10,795 |
| 2024-12-10 | 2.900 | 2.900 | 2.820 | 2.820 | 2.348 | 468 |
| 2024-12-09 | 3.040 | 3.080 | 2.900 | 2.940 | 2.448 | 23,507 |
| 2024-12-06 | 2.900 | 3.120 | 2.880 | 3.120 | 2.598 | 24,327 |
| 2024-12-05 | 2.900 | 2.900 | 2.800 | 2.880 | 2.398 | 9,633 |
| 2024-12-04 | 3.120 | 3.120 | 2.820 | 2.820 | 2.348 | 59,082 |
| 2024-12-03 | 2.860 | 3.100 | 2.860 | 3.100 | 2.581 | 17,565 |
| 2024-12-02 | 2.760 | 2.860 | 2.480 | 2.860 | 2.381 | 21,727 |
| 2024-11-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.248 | 162 |
| 2024-11-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.248 | 6,674 |
| 2024-11-27 | 2.680 | 2.680 | 2.680 | 2.680 | 2.231 | 2,257 |
| 2024-11-26 | 2.420 | 2.700 | 2.420 | 2.700 | 2.248 | 38,773 |
| 2024-11-25 | 2.500 | 2.500 | 2.420 | 2.420 | 2.015 | 3,559 |
| 2024-11-22 | 2.500 | 2.500 | 2.420 | 2.420 | 2.015 | 20,183 |
| 2024-11-21 | 2.620 | 2.620 | 2.500 | 2.500 | 2.081 | 19,148 |
| 2024-11-20 | 2.660 | 2.680 | 2.620 | 2.620 | 2.181 | 4,324 |
| 2024-11-19 | 2.640 | 2.640 | 2.600 | 2.600 | 2.165 | 527 |
| 2024-11-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.248 | 5,712 |
| 2024-11-15 | 2.800 | 2.800 | 2.680 | 2.700 | 2.248 | 35,079 |
| 2024-11-14 | 3.100 | 3.100 | 2.900 | 2.900 | 2.414 | 21,868 |
| 2024-11-13 | 3.020 | 3.100 | 3.020 | 3.020 | 2.514 | 663 |
| 2024-11-12 | 3.120 | 3.120 | 3.020 | 3.040 | 2.531 | 17,363 |
| 2024-11-11 | 3.240 | 3.240 | 3.100 | 3.120 | 2.598 | 30,331 |
| 2024-11-08 | 3.380 | 3.380 | 3.240 | 3.280 | 2.731 | 17,893 |
| 2024-11-07 | 3.420 | 3.420 | 3.420 | 3.420 | 2.847 | 7 |
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.