Hedera Group publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.380 | 3.380 | 3.360 | 3.380 | 2.814 | 1,623 |
| 2024-11-01 | 3.380 | 3.400 | 3.380 | 3.380 | 2.814 | 177 |
| 2024-10-31 | 3.460 | 3.460 | 3.460 | 3.460 | 2.881 | 156 |
| 2024-10-30 | 3.460 | 3.460 | 3.440 | 3.440 | 2.864 | 625 |
| 2024-10-28 | 3.700 | 3.700 | 3.460 | 3.460 | 2.881 | 26,158 |
| 2024-10-25 | 3.700 | 3.780 | 3.700 | 3.700 | 3.080 | 6,665 |
| 2024-10-24 | 3.700 | 3.780 | 3.700 | 3.780 | 3.147 | 2,196 |
| 2024-10-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.080 | 8 |
| 2024-10-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.080 | 1 |
| 2024-10-21 | 3.520 | 3.740 | 3.500 | 3.740 | 3.114 | 27,288 |
| 2024-10-18 | 3.580 | 3.580 | 3.580 | 3.580 | 2.980 | 26 |
| 2024-10-17 | 3.520 | 3.520 | 3.520 | 3.520 | 2.931 | 1,531 |
| 2024-10-16 | 3.620 | 3.620 | 3.600 | 3.620 | 3.014 | 4,277 |
| 2024-10-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.030 | 4 |
| 2024-10-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.064 | 2 |
| 2024-10-11 | 3.620 | 3.840 | 3.620 | 3.680 | 3.064 | 35,755 |
| 2024-10-10 | 3.740 | 3.740 | 3.620 | 3.620 | 3.014 | 9,752 |
| 2024-10-09 | 3.880 | 3.880 | 3.760 | 3.760 | 3.130 | 2,767 |
| 2024-10-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.147 | 1,175 |
| 2024-10-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.230 | 216 |
| 2024-10-04 | 3.700 | 3.740 | 3.700 | 3.740 | 3.114 | 6,885 |
| 2024-10-03 | 3.500 | 3.640 | 3.500 | 3.640 | 3.030 | 11,147 |
| 2024-10-02 | 3.500 | 3.500 | 3.380 | 3.500 | 2.914 | 17,979 |
| 2024-10-01 | 3.500 | 3.520 | 3.500 | 3.520 | 2.931 | 5,130 |
| 2024-09-30 | 3.520 | 3.520 | 3.480 | 3.500 | 2.914 | 5,100 |
| 2024-09-27 | 3.720 | 3.740 | 3.600 | 3.600 | 2.997 | 8,841 |
| 2024-09-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.097 | 395 |
| 2024-09-25 | 3.740 | 3.740 | 3.700 | 3.700 | 3.080 | 2,490 |
| 2024-09-24 | 3.740 | 3.740 | 3.700 | 3.700 | 3.080 | 3,793 |
| 2024-09-23 | 3.800 | 3.820 | 3.700 | 3.820 | 3.180 | 9,020 |
| 2024-09-19 | 3.920 | 3.920 | 3.700 | 3.840 | 3.197 | 15,577 |
| 2024-09-18 | 3.940 | 4.160 | 3.900 | 3.900 | 3.247 | 26,557 |
| 2024-09-17 | 3.880 | 3.940 | 3.840 | 3.940 | 3.280 | 32,943 |
| 2024-09-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.280 | 2 |
| 2024-09-13 | 3.820 | 3.900 | 3.820 | 3.900 | 3.247 | 1,261 |
| 2024-09-12 | 3.800 | 3.920 | 3.800 | 3.920 | 3.264 | 5,436 |
| 2024-09-11 | 3.580 | 3.840 | 3.520 | 3.840 | 3.197 | 30,300 |
| 2024-09-10 | 3.600 | 3.600 | 3.520 | 3.520 | 2.931 | 5,023 |
| 2024-09-09 | 3.600 | 3.720 | 3.500 | 3.700 | 3.080 | 35,379 |
| 2024-09-04 | 4.000 | 4.000 | 3.720 | 3.720 | 3.097 | 19,304 |
| 2024-09-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.313 | 240 |
| 2024-09-02 | 3.960 | 3.980 | 3.860 | 3.860 | 3.214 | 15,919 |
| 2024-08-30 | 4.100 | 4.100 | 3.860 | 3.940 | 3.280 | 19,932 |
| 2024-08-29 | 4.160 | 4.160 | 4.160 | 4.160 | 3.463 | 12 |
| 2024-08-27 | 4.420 | 4.420 | 4.120 | 4.120 | 3.430 | 11,523 |
| 2024-08-23 | 4.140 | 4.540 | 4.140 | 4.540 | 3.780 | 12,702 |
| 2024-08-22 | 4.180 | 4.180 | 4.160 | 4.160 | 3.463 | 5,241 |
| 2024-08-21 | 4.300 | 4.300 | 4.200 | 4.200 | 3.497 | 658 |
| 2024-08-20 | 4.480 | 4.480 | 4.300 | 4.300 | 3.580 | 14,444 |
| 2024-08-19 | 4.500 | 4.500 | 4.500 | 4.500 | 3.746 | 120 |
| 2024-08-16 | 4.500 | 4.500 | 4.500 | 4.500 | 3.746 | 26 |
| 2024-08-15 | 4.840 | 4.840 | 4.320 | 4.500 | 3.746 | 14,874 |
| 2024-08-14 | 5.000 | 5.000 | 4.860 | 4.960 | 4.129 | 2,581 |
| 2024-08-12 | 4.820 | 5.000 | 4.820 | 4.960 | 4.129 | 294 |
| 2024-08-09 | 4.940 | 4.940 | 4.900 | 4.900 | 4.079 | 401 |
| 2024-08-08 | 4.940 | 5.000 | 4.940 | 4.940 | 4.113 | 1,051 |
| 2024-08-07 | 5.000 | 5.000 | 4.960 | 4.960 | 4.129 | 531 |
| 2024-08-06 | 5.000 | 5.000 | 4.960 | 4.960 | 4.129 | 240 |
| 2024-08-05 | 5.000 | 5.200 | 4.900 | 4.900 | 4.079 | 4,186 |
| 2024-08-01 | 5.200 | 5.200 | 5.000 | 5.000 | 4.163 | 25 |
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.