Hedera Group AB (publ) (STO:HEGR)
Sweden · Delayed Price · Currency is SEK 0.6600
-0.0100 (-1.49%)
Mar 19, 2026, 4:27 PM CET
Hedera Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 80 |
| Mar 18, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 42,202 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.25% | 1 |
| Mar 16, 2026 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 4.35% | 322 |
| Mar 13, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | 2,142 |
| Mar 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,000 |
| Mar 10, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.75% | 26 |
| Mar 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 97 |
| Mar 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 18 |
| Mar 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 23 |
| Mar 3, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 7,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 818 |
| Feb 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 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 |