Hedera Group publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.456	0.456	0.456	0.456	0.456	872
2026-10-19	0.450	0.450	0.432	0.432	0.432	54,057
2026-10-16	0.434	0.436	0.434	0.436	0.436	21,459
2026-10-15	0.402	0.402	0.402	0.402	0.402	0
2026-10-14	0.430	0.456	0.402	0.402	0.402	4,324
2026-10-13	0.444	0.450	0.420	0.434	0.434	62,779
2026-10-12	0.480	0.480	0.480	0.480	0.480	0
2026-10-09	0.476	0.480	0.440	0.480	0.480	36,980
2026-10-08	0.486	0.486	0.436	0.486	0.486	36
2026-10-07	0.438	0.438	0.438	0.438	0.438	0
2026-10-06	0.438	0.438	0.438	0.438	0.438	6,164
2026-10-05	0.450	0.450	0.438	0.438	0.438	113,410
2026-10-02	0.462	0.462	0.452	0.456	0.456	67,211
2026-10-01	0.505	0.510	0.505	0.510	0.510	25,000
2026-09-30	0.480	0.550	0.448	0.474	0.474	138,989
2026-09-29	0.468	0.515	0.424	0.470	0.470	96,397
2026-09-28	0.450	0.450	0.412	0.412	0.412	20,156
2026-09-25	0.460	0.460	0.436	0.436	0.436	17,164
2026-09-24	0.458	0.460	0.458	0.460	0.460	21,955
2026-09-23	0.436	0.436	0.436	0.436	0.436	0
2026-09-22	0.436	0.436	0.436	0.436	0.436	2,703
2026-09-21	0.436	0.436	0.436	0.436	0.436	0
2026-09-18	0.436	0.436	0.436	0.436	0.436	9
2026-09-17	0.436	0.436	0.436	0.436	0.436	5
2026-09-16	0.436	0.436	0.436	0.436	0.436	8
2026-09-15	0.434	0.434	0.434	0.434	0.434	0
2026-09-14	0.434	0.434	0.434	0.434	0.434	0
2026-09-11	0.414	0.434	0.414	0.434	0.434	24,003
2026-09-10	0.400	0.400	0.400	0.400	0.400	997
2026-09-09	0.400	0.400	0.400	0.400	0.400	0
2026-09-08	0.400	0.400	0.400	0.400	0.400	0
2026-09-07	0.382	0.400	0.382	0.400	0.400	62,012
2026-09-04	0.382	0.398	0.380	0.380	0.380	27,545
2026-09-03	0.408	0.408	0.408	0.408	0.408	0
2026-09-02	0.408	0.408	0.408	0.408	0.408	325
2026-09-01	0.350	0.384	0.350	0.384	0.384	35,173
2026-08-31	0.348	0.350	0.348	0.350	0.350	11
2026-08-28	0.382	0.416	0.344	0.356	0.356	193,025
2026-08-27	0.382	0.434	0.382	0.386	0.386	56,655
2026-08-26	0.436	0.436	0.384	0.384	0.384	40,161
2026-08-25	0.408	0.408	0.408	0.408	0.408	9,796
2026-08-24	0.390	0.390	0.360	0.384	0.384	108,908
2026-08-21	0.434	0.434	0.434	0.434	0.434	0
2026-08-20	0.434	0.434	0.434	0.434	0.434	0
2026-08-19	0.434	0.434	0.434	0.434	0.434	3
2026-08-18	0.428	0.428	0.428	0.428	0.428	3
2026-08-17	0.372	0.396	0.348	0.390	0.390	78,147
2026-08-14	0.400	0.400	0.360	0.382	0.382	252,756
2026-08-13	0.456	0.470	0.400	0.400	0.400	138,513
2026-08-12	0.450	0.468	0.434	0.468	0.468	28,190
2026-08-11	0.450	0.450	0.450	0.450	0.450	14
2026-08-10	0.450	0.492	0.450	0.486	0.486	315
2026-08-07	0.496	0.496	0.496	0.496	0.496	10,000
2026-08-06	0.496	0.496	0.480	0.496	0.496	33,723
2026-08-05	0.490	0.498	0.490	0.494	0.494	10,098
2026-08-04	0.525	0.525	0.525	0.525	0.525	35
2026-08-03	0.525	0.525	0.525	0.525	0.525	0
2026-07-31	0.462	0.525	0.462	0.525	0.525	64,376
2026-07-30	0.484	0.484	0.484	0.484	0.484	0
2026-07-29	0.484	0.484	0.480	0.484	0.484	62,749

Page 1 of 3 · 128 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.