Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.55	0.55	0.52	0.52	0.52	0.97%	32,401
Apr 27, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	18,067
Apr 24, 2026	0.56	0.56	0.51	0.53	0.53	-4.55%	34,546
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	26,967
Apr 22, 2026	0.63	0.63	0.55	0.55	0.55	-12.70%	124,189
Apr 20, 2026	0.66	0.67	0.63	0.63	0.63	0.80%	10,156
Apr 17, 2026	0.63	0.63	0.63	0.63	0.63	-6.02%	1
Apr 16, 2026	0.63	0.68	0.63	0.67	0.67	3.91%	68,087
Apr 15, 2026	0.63	0.67	0.62	0.64	0.64	2.40%	50,942
Apr 14, 2026	0.63	0.65	0.63	0.63	0.63	-	36,460
Apr 13, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	18,856
Apr 10, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	41,874
Apr 9, 2026	0.63	0.63	0.63	0.63	0.63	3.31%	47,000
Apr 8, 2026	0.62	0.62	0.61	0.61	0.61	-3.20%	5,144
Apr 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	16,000
Apr 1, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	8,202
Mar 30, 2026	0.68	0.68	0.63	0.63	0.63	-1.57%	54
Mar 27, 2026	0.68	0.68	0.64	0.64	0.64	-5.22%	44,744
Mar 26, 2026	0.68	0.72	0.67	0.67	0.67	-6.29%	14,021
Mar 25, 2026	0.72	0.72	0.72	0.72	0.72	5.93%	18
Mar 24, 2026	0.63	0.68	0.63	0.68	0.68	0.75%	29,917
Mar 23, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	4,031
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