Hedera Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.44	0.50	0.44	0.50	0.50	-0.80%	190,787
Nov 2, 2026	0.48	0.50	0.48	0.50	0.50	-	112,840
Oct 30, 2026	0.46	0.50	0.44	0.50	0.50	8.70%	115,414
Oct 29, 2026	0.40	0.46	0.40	0.46	0.46	12.75%	81,101
Oct 28, 2026	0.41	0.46	0.41	0.41	0.41	0.49%	14,503
Oct 26, 2026	0.43	0.43	0.41	0.41	0.41	-5.58%	2,566
Oct 23, 2026	0.41	0.43	0.41	0.43	0.43	-2.71%	7,652
Oct 22, 2026	0.44	0.44	0.44	0.44	0.44	-3.07%	5,000
Oct 20, 2026	0.46	0.46	0.46	0.46	0.46	5.56%	872
Oct 19, 2026	0.45	0.45	0.43	0.43	0.43	-0.92%	54,057
Oct 16, 2026	0.43	0.44	0.43	0.44	0.44	8.46%	21,459
Oct 14, 2026	0.43	0.46	0.40	0.40	0.40	-7.37%	4,324
Oct 13, 2026	0.44	0.45	0.42	0.43	0.43	-9.58%	62,779
Oct 9, 2026	0.48	0.48	0.44	0.48	0.48	-1.23%	36,980
Oct 8, 2026	0.49	0.49	0.44	0.49	0.49	10.96%	36
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	-	6,164
Oct 5, 2026	0.45	0.45	0.44	0.44	0.44	-3.95%	113,410
Oct 2, 2026	0.46	0.46	0.45	0.46	0.46	-10.59%	67,211
Oct 1, 2026	0.51	0.51	0.51	0.51	0.51	7.59%	25,000
Sep 30, 2026	0.48	0.55	0.45	0.47	0.47	0.85%	138,989
Sep 29, 2026	0.47	0.52	0.42	0.47	0.47	14.08%	96,397
Sep 28, 2026	0.45	0.45	0.41	0.41	0.41	-5.50%	20,156
Sep 25, 2026	0.46	0.46	0.44	0.44	0.44	-5.22%	17,164
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