Skip to main content
Hedera Group AB (publ) (STO:HEGR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.670
-0.010 (-1.47%)
Mar 9, 2026, 3:55 PM CET

Hedera Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.680.670.670.67-1.47%97
Mar 6, 20260.680.680.680.680.68-18
Mar 4, 20260.680.680.680.680.681.49%23
Mar 3, 20260.680.680.670.670.67-7,000
Mar 2, 20260.670.670.670.670.67-1.47%818
Feb 26, 20260.680.680.670.680.686.25%49,092
Feb 25, 20260.640.640.610.640.64-5.19%43,403
Feb 24, 20260.610.680.610.680.687.14%55,542
Feb 23, 20260.680.720.630.630.63-5.97%74,938
Feb 20, 20260.670.670.670.670.675.51%2
Feb 18, 20260.650.660.640.640.64-5.93%42,406
Feb 17, 20260.680.680.680.680.680.75%1,000
Feb 16, 20260.650.670.650.670.67-0.74%11,105
Feb 12, 20260.650.680.650.680.683.85%180
Feb 11, 20260.650.650.650.650.65-1.52%1
Feb 10, 20260.690.690.660.660.66-2.94%19,098
Feb 9, 20260.650.680.650.680.684.62%19,790
Feb 6, 20260.690.690.650.650.65-5.80%16,150
Feb 5, 20260.680.690.680.690.69-26
Feb 4, 20260.690.730.680.690.697.81%44,122
Feb 3, 20260.680.680.630.640.641.59%23,154
Feb 2, 20260.640.640.630.630.63-7.35%5,396
Jan 30, 20260.680.680.680.680.68-147
Jan 29, 20260.680.680.680.680.68-884
Jan 28, 20260.650.680.650.680.68-4,570
Jan 27, 20260.680.680.640.680.684.62%2,236
Jan 26, 20260.680.680.650.650.65-4.41%163
Jan 23, 20260.680.680.680.680.68-974
Jan 22, 20260.680.680.680.680.681.49%192
Jan 21, 20260.680.680.670.670.670.75%11,040
Jan 20, 20260.670.670.650.670.673.10%682
Jan 19, 20260.660.660.650.650.65-3.73%8,251
Jan 16, 20260.640.670.640.670.67-2,463
Jan 15, 20260.670.670.630.670.67-891
Jan 14, 20260.670.670.670.670.67-1.47%298
Jan 13, 20260.680.680.640.680.68-369
Jan 12, 20260.680.680.640.680.687.94%3,015
Jan 9, 20260.640.650.630.630.6315.60%35,524
Jan 8, 20260.670.680.550.550.55-18.66%43,296
Jan 7, 20260.680.680.670.670.672.29%27,501
Jan 5, 20260.660.660.630.660.663.97%83,560
Jan 2, 20260.560.640.540.630.6312.50%188,930
Dec 30, 20250.650.650.560.560.56-17.65%125,310
Dec 29, 20250.680.720.680.680.680.74%66,011
Dec 23, 20250.640.740.640.680.689.76%81,618
Dec 22, 20250.560.620.540.620.629.82%93,018
Dec 19, 20250.560.560.560.560.561.82%59,108
Dec 18, 20250.550.550.550.550.55-760
Dec 17, 20250.570.590.420.550.55-1.79%109,556
Dec 16, 20250.570.570.560.560.56-5.08%5,577
Dec 15, 20250.600.600.590.590.59-0.84%20,000
Dec 12, 20250.680.680.520.600.60-6.30%71,198
Dec 11, 20250.600.640.600.640.646.72%39,565
Dec 10, 20250.610.610.590.600.60-1.65%26,234
Dec 9, 20250.600.640.600.610.61-4.72%3,128
Dec 8, 20250.640.640.640.640.64-0.78%21,424
Dec 5, 20250.640.650.640.640.645.79%24,613
Dec 4, 20250.570.610.570.610.610.83%16,530
Dec 3, 20250.610.610.600.600.60-7.69%37,090
Dec 1, 20250.650.650.650.650.65-0.76%15,000
Nov 28, 20250.660.660.660.660.66-6.43%1,000
Nov 27, 20250.670.700.650.700.702.19%53,331
Nov 26, 20250.700.700.690.690.695.38%8,447
Nov 24, 20250.660.660.650.650.65-7.14%4,414
Nov 21, 20250.710.710.700.700.70-1.41%56,736
Nov 20, 20250.710.710.710.710.71-18
Nov 19, 20250.710.710.710.710.71-4.70%18,793
Nov 18, 20250.750.750.720.750.75-0.67%19,792
Nov 17, 20250.770.770.750.750.75-0.66%32,381
Nov 14, 20250.770.770.760.760.76-1.31%1,640
Nov 13, 20250.760.770.760.770.77-5.56%40,800
Nov 11, 20250.810.810.810.810.813.85%6,000
Nov 10, 20250.750.780.750.780.784.00%79,264
Nov 7, 20250.750.780.750.750.75-30,011
Nov 6, 20250.750.750.750.750.75-0.66%4,400
Nov 5, 20250.760.790.750.760.760.67%47,765
Nov 4, 20250.670.750.660.750.756.38%24,291
Nov 3, 20250.710.710.710.710.71-1.40%46,344
Oct 30, 20250.710.720.710.720.72-4.67%10,061
Oct 29, 20250.750.750.750.750.75-1.32%13,334
Oct 28, 20250.810.810.760.760.761.33%128
Oct 27, 20250.810.810.750.750.75-7.41%30,295
Oct 24, 20250.740.820.710.810.8110.96%56,299
Oct 23, 20250.740.760.700.730.730.69%31,601
Oct 22, 20250.780.780.730.730.73-7.64%18,399
Oct 21, 20250.790.790.790.790.79-3.68%1
Oct 20, 20250.820.820.820.820.822.52%29
Oct 17, 20250.800.800.800.800.80-1
Oct 16, 20250.790.800.790.800.801.27%661
Oct 14, 20250.790.790.790.790.796.08%36,483
Oct 13, 20250.790.790.740.740.74-10.84%17,439
Oct 9, 20250.830.830.830.830.83-0.60%35
Oct 8, 20250.840.840.790.840.840.60%4,843
Oct 7, 20250.830.830.830.830.835.06%102
Oct 6, 20250.800.800.790.790.79-0.63%400
Oct 3, 20250.800.840.800.800.80-5.36%157
Oct 2, 20250.840.840.840.840.846.33%800
Oct 1, 20250.790.790.790.790.79-5.39%1
Sep 30, 20250.790.840.790.840.841.83%546
Sep 26, 20250.820.820.820.820.82-19,166