Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	21,424
Dec 5, 2025	0.64	0.65	0.64	0.64	0.64	5.79%	24,613
Dec 4, 2025	0.57	0.61	0.57	0.61	0.61	0.83%	16,530
Dec 3, 2025	0.61	0.61	0.60	0.60	0.60	-7.69%	37,090
Dec 1, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	15,000
Nov 28, 2025	0.66	0.66	0.66	0.66	0.66	-6.43%	1,000
Nov 27, 2025	0.67	0.70	0.65	0.70	0.70	2.19%	53,331
Nov 26, 2025	0.70	0.70	0.69	0.69	0.69	5.38%	8,447
Nov 24, 2025	0.66	0.66	0.65	0.65	0.65	-7.14%	4,414
Nov 21, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	56,736
Nov 20, 2025	0.71	0.71	0.71	0.71	0.71	-	18
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-4.70%	18,793
Nov 18, 2025	0.75	0.75	0.72	0.75	0.75	-0.67%	19,792
Nov 17, 2025	0.77	0.77	0.75	0.75	0.75	-0.66%	32,381
Nov 14, 2025	0.77	0.77	0.76	0.76	0.76	-1.31%	1,640
Nov 13, 2025	0.76	0.77	0.76	0.77	0.77	-5.56%	40,800
Nov 11, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	6,000
Nov 10, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	79,264
Nov 7, 2025	0.75	0.78	0.75	0.75	0.75	-	30,011