Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.51	0.61	0.50	0.53	0.53	-0.93%	154,114
May 21, 2026	0.51	0.54	0.51	0.54	0.54	4.90%	6,143
May 20, 2026	0.50	0.51	0.48	0.51	0.51	-	43,000
May 19, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	9,000
May 18, 2026	0.57	0.57	0.53	0.53	0.53	-1.85%	94,996
May 15, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	10
May 13, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	5,140
May 12, 2026	0.55	0.56	0.54	0.56	0.56	-0.89%	75,149
May 11, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	28,792
May 7, 2026	0.51	0.54	0.49	0.54	0.54	1.89%	251,177
May 6, 2026	0.48	0.54	0.48	0.53	0.53	11.81%	164,147
May 5, 2026	0.50	0.50	0.47	0.47	0.47	-8.85%	49,320
May 4, 2026	0.52	0.52	0.49	0.52	0.52	-	70,342
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%	1,718
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