Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	5.50%	21,955
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	-	2,703
Sep 18, 2026	0.44	0.44	0.44	0.44	0.44	-	9
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-	5
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	8
Sep 11, 2026	0.41	0.43	0.41	0.43	0.43	8.50%	24,003
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	997
Sep 7, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	62,012
Sep 4, 2026	0.38	0.40	0.38	0.38	0.38	-6.86%	27,545
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	6.25%	325
Sep 1, 2026	0.35	0.38	0.35	0.38	0.38	9.71%	35,173
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	11
Aug 28, 2026	0.38	0.42	0.34	0.36	0.36	-7.77%	193,025
Aug 27, 2026	0.38	0.43	0.38	0.39	0.39	0.52%	56,655
Aug 26, 2026	0.44	0.44	0.38	0.38	0.38	-5.88%	40,161
Aug 25, 2026	0.41	0.41	0.41	0.41	0.41	6.25%	9,796
Aug 24, 2026	0.39	0.39	0.36	0.38	0.38	-11.52%	108,908
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	1.40%	3
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	9.74%	3
Aug 17, 2026	0.37	0.40	0.35	0.39	0.39	2.09%	78,147
Aug 14, 2026	0.40	0.40	0.36	0.38	0.38	-4.50%	252,756
Aug 13, 2026	0.46	0.47	0.40	0.40	0.40	-14.53%	138,513
Aug 12, 2026	0.45	0.47	0.43	0.47	0.47	4.00%	28,190
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	-7.41%	14
Aug 10, 2026	0.45	0.49	0.45	0.49	0.49	-2.02%	315
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Aug 6, 2026	0.50	0.50	0.48	0.50	0.50	0.40%	33,723
Aug 5, 2026	0.49	0.50	0.49	0.49	0.49	-5.90%	10,098
Aug 4, 2026	0.53	0.53	0.53	0.53	0.53	-	35
Jul 31, 2026	0.46	0.53	0.46	0.53	0.53	8.47%	64,376
Jul 29, 2026	0.48	0.48	0.48	0.48	0.48	6.14%	62,749
Jul 28, 2026	0.46	0.46	0.46	0.46	0.46	-5.00%	2,009
Jul 27, 2026	0.46	0.48	0.46	0.48	0.48	6.67%	20,870
Jul 23, 2026	0.46	0.46	0.44	0.45	0.45	-	45,899
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	-	1
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	1.35%	6,940
Jul 20, 2026	0.44	0.45	0.44	0.44	0.44	-6.33%	92,843
Jul 17, 2026	0.48	0.48	0.47	0.47	0.47	-1.66%	938,158
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-3.21%	298
Jul 15, 2026	0.50	0.50	0.50	0.50	0.50	3.75%	7,427
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	-3.23%	30,000
Jul 10, 2026	0.50	0.50	0.50	0.50	0.50	-0.80%	27
Jul 9, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	56,238
Jul 8, 2026	0.50	0.51	0.48	0.48	0.48	-7.69%	160,409
Jul 7, 2026	0.50	0.52	0.50	0.52	0.52	2.97%	808,541
Jul 6, 2026	0.48	0.58	0.48	0.51	0.51	5.65%	63,690
Jul 3, 2026	0.48	0.48	0.46	0.48	0.48	-0.42%	42,973
Jul 2, 2026	0.48	0.48	0.47	0.48	0.48	-	63,207
Jul 1, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	133
Jun 30, 2026	0.49	0.49	0.49	0.49	0.49	-	2,050