Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.68	0.68	0.67	0.68	-	6.25%	49,092
Feb 25, 2026	0.64	0.64	0.61	0.64	0.64	-5.19%	43,403
Feb 24, 2026	0.61	0.68	0.61	0.68	0.68	7.14%	55,542
Feb 23, 2026	0.68	0.72	0.63	0.63	0.63	-5.97%	74,938
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	5.51%	2
Feb 18, 2026	0.65	0.66	0.64	0.64	0.64	-5.93%	42,406
Feb 17, 2026	0.68	0.68	0.68	0.68	0.68	0.75%	1,000
Feb 16, 2026	0.65	0.67	0.65	0.67	0.67	-0.74%	11,105
Feb 12, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	180
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	1
Feb 10, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	19,098
Feb 9, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	19,790
Feb 6, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	16,150
Feb 5, 2026	0.68	0.69	0.68	0.69	0.69	-	26
Feb 4, 2026	0.69	0.73	0.68	0.69	0.69	7.81%	44,122
Feb 3, 2026	0.68	0.68	0.63	0.64	0.64	1.59%	23,154
Feb 2, 2026	0.64	0.64	0.63	0.63	0.63	-7.35%	5,396
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	-	147
Jan 29, 2026	0.68	0.68	0.68	0.68	0.68	-	884
Jan 28, 2026	0.65	0.68	0.65	0.68	0.68	-	4,570
Jan 27, 2026	0.68	0.68	0.64	0.68	0.68	4.62%	2,236
Jan 26, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	163
Jan 23, 2026	0.68	0.68	0.68	0.68	0.68	-	974
Jan 22, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	192
Jan 21, 2026	0.68	0.68	0.67	0.67	0.67	0.75%	11,040
Jan 20, 2026	0.67	0.67	0.65	0.67	0.67	3.10%	682
Jan 19, 2026	0.66	0.66	0.65	0.65	0.65	-3.73%	8,251
Jan 16, 2026	0.64	0.67	0.64	0.67	0.67	-	2,463
Jan 15, 2026	0.67	0.67	0.63	0.67	0.67	-	891
Jan 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	298
Jan 13, 2026	0.68	0.68	0.64	0.68	0.68	-	369
Jan 12, 2026	0.68	0.68	0.64	0.68	0.68	7.94%	3,015
Jan 9, 2026	0.64	0.65	0.63	0.63	0.63	15.60%	35,524
Jan 8, 2026	0.67	0.68	0.55	0.55	0.55	-18.66%	43,296
Jan 7, 2026	0.68	0.68	0.67	0.67	0.67	2.29%	27,501
Jan 5, 2026	0.66	0.66	0.63	0.66	0.66	3.97%	83,560
Jan 2, 2026	0.56	0.64	0.54	0.63	0.63	12.50%	188,930
Dec 30, 2025	0.65	0.65	0.56	0.56	0.56	-17.65%	125,310
Dec 29, 2025	0.68	0.72	0.68	0.68	0.68	0.74%	66,011
Dec 23, 2025	0.64	0.74	0.64	0.68	0.68	9.76%	81,618
Dec 22, 2025	0.56	0.62	0.54	0.62	0.62	9.82%	93,018
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	59,108
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-	760
Dec 17, 2025	0.57	0.59	0.42	0.55	0.55	-1.79%	109,556
Dec 16, 2025	0.57	0.57	0.56	0.56	0.56	-5.08%	5,577
Dec 15, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	20,000
Dec 12, 2025	0.68	0.68	0.52	0.60	0.60	-6.30%	71,198
Dec 11, 2025	0.60	0.64	0.60	0.64	0.64	6.72%	39,565
Dec 10, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	26,234
Dec 9, 2025	0.60	0.64	0.60	0.61	0.61	-4.72%	3,128