Hedera Group AB HEGR
OMXSTO · Sweden · Commercial Services
SEK 0.4520-0.06 (-11.37%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0.45 | -11.37% | SEK 0.46 | SEK 0.46 | SEK 0.45 | 15.60K |
| 2026-10-01 | SEK 0.51 | +7.59% | SEK 0.50 | SEK 0.51 | SEK 0.50 | 25.00K |
| 2026-09-30 | SEK 0.47 | +0.85% | SEK 0.48 | SEK 0.55 | SEK 0.45 | 138.99K |
| 2026-09-29 | SEK 0.47 | +14.08% | SEK 0.47 | SEK 0.51 | SEK 0.42 |
| 96.40K |
| 2026-09-28 | SEK 0.41 | -5.50% | SEK 0.45 | SEK 0.45 | SEK 0.41 | 20.16K |
| 2026-09-25 | SEK 0.44 | -5.22% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 17.16K |
| 2026-09-24 | SEK 0.46 | +5.50% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 21.96K |
| 2026-09-23 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 0 |
| 2026-09-22 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 2.70K |
| 2026-09-21 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 0 |
| 2026-09-18 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 9 |
| 2026-09-17 | SEK 0.44 | 0.00% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 5 |
| 2026-09-16 | SEK 0.44 | +0.46% | SEK 0.44 | SEK 0.44 | SEK 0.44 | 8 |
| 2026-09-15 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-09-14 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-09-11 | SEK 0.43 | +8.50% | SEK 0.41 | SEK 0.43 | SEK 0.41 | 24.00K |
| 2026-09-10 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 997 |
| 2026-09-09 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-09-08 | SEK 0.40 | 0.00% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 0 |
| 2026-09-07 | SEK 0.40 | +5.26% | SEK 0.38 | SEK 0.40 | SEK 0.38 | 62.01K |
| 2026-09-04 | SEK 0.38 | -6.86% | SEK 0.38 | SEK 0.40 | SEK 0.38 | 27.55K |
| 2026-09-03 | SEK 0.41 | 0.00% | SEK 0.41 | SEK 0.41 | SEK 0.41 | 0 |
| 2026-09-02 | SEK 0.41 | +6.25% | SEK 0.41 | SEK 0.41 | SEK 0.41 | 325 |
| 2026-09-01 | SEK 0.38 | +9.71% | SEK 0.35 | SEK 0.38 | SEK 0.35 | 35.17K |
| 2026-08-31 | SEK 0.35 | -1.69% | SEK 0.35 | SEK 0.35 | SEK 0.35 | 11 |
| 2026-08-28 | SEK 0.36 | -7.77% | SEK 0.38 | SEK 0.42 | SEK 0.34 | 193.03K |
| 2026-08-27 | SEK 0.39 | +0.52% | SEK 0.38 | SEK 0.43 | SEK 0.38 | 56.66K |
| 2026-08-26 | SEK 0.38 | -5.88% | SEK 0.44 | SEK 0.44 | SEK 0.38 | 40.16K |
| 2026-08-25 | SEK 0.41 | +6.25% | SEK 0.41 | SEK 0.41 | SEK 0.41 | 9.80K |
| 2026-08-24 | SEK 0.38 | -11.52% | SEK 0.39 | SEK 0.39 | SEK 0.36 | 108.91K |
| 2026-08-21 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-08-20 | SEK 0.43 | 0.00% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 0 |
| 2026-08-19 | SEK 0.43 | +1.40% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 3 |
| 2026-08-18 | SEK 0.43 | +9.74% | SEK 0.43 | SEK 0.43 | SEK 0.43 | 3 |
| 2026-08-17 | SEK 0.39 | +2.09% | SEK 0.37 | SEK 0.40 | SEK 0.35 | 78.15K |
| 2026-08-14 | SEK 0.38 | -4.50% | SEK 0.40 | SEK 0.40 | SEK 0.36 | 252.76K |
| 2026-08-13 | SEK 0.40 | -14.53% | SEK 0.46 | SEK 0.47 | SEK 0.40 | 138.51K |
| 2026-08-12 | SEK 0.47 | +4.00% | SEK 0.45 | SEK 0.47 | SEK 0.43 | 28.19K |
| 2026-08-11 | SEK 0.45 | -7.41% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 14 |
| 2026-08-10 | SEK 0.49 | -2.02% | SEK 0.45 | SEK 0.49 | SEK 0.45 | 315 |
| 2026-08-07 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 10.00K |
| 2026-08-06 | SEK 0.50 | +0.40% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 33.72K |
| 2026-08-05 | SEK 0.49 | -5.90% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 10.10K |
| 2026-08-04 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 35 |
| 2026-08-03 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-07-31 | SEK 0.52 | +8.47% | SEK 0.46 | SEK 0.52 | SEK 0.46 | 64.38K |
| 2026-07-30 | SEK 0.48 | 0.00% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 0 |
| 2026-07-29 | SEK 0.48 | +6.14% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 62.75K |
| 2026-07-28 | SEK 0.46 | -5.00% | SEK 0.46 | SEK 0.46 | SEK 0.46 | 2.01K |
| 2026-07-27 | SEK 0.48 | +6.67% | SEK 0.46 | SEK 0.48 | SEK 0.46 | 20.87K |
| 2026-07-24 | SEK 0.45 | 0.00% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 0 |
| 2026-07-23 | SEK 0.45 | 0.00% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 45.90K |
| 2026-07-22 | SEK 0.45 | 0.00% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 1 |
| 2026-07-21 | SEK 0.45 | +1.35% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 6.94K |
| 2026-07-20 | SEK 0.44 | -6.33% | SEK 0.44 | SEK 0.45 | SEK 0.44 | 92.84K |
| 2026-07-17 | SEK 0.47 | -1.66% | SEK 0.48 | SEK 0.48 | SEK 0.47 | 938.16K |
| 2026-07-16 | SEK 0.48 | -3.21% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 298 |
| 2026-07-15 | SEK 0.50 | +3.75% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 7.43K |
| 2026-07-14 | SEK 0.48 | -3.23% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 30.00K |
| 2026-07-13 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 0 |
| 2026-07-10 | SEK 0.50 | -0.80% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 27 |
| 2026-07-09 | SEK 0.50 | +4.17% | SEK 0.48 | SEK 0.51 | SEK 0.48 | 56.24K |
| 2026-07-08 | SEK 0.48 | -7.69% | SEK 0.50 | SEK 0.51 | SEK 0.48 | 160.41K |
| 2026-07-07 | SEK 0.52 | +2.97% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 808.54K |
| 2026-07-06 | SEK 0.50 | +5.65% | SEK 0.48 | SEK 0.58 | SEK 0.48 | 63.69K |
| 2026-07-03 | SEK 0.48 | -0.42% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 42.97K |
| 2026-07-02 | SEK 0.48 | 0.00% | SEK 0.48 | SEK 0.48 | SEK 0.47 | 63.21K |
| 2026-07-01 | SEK 0.48 | -2.04% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 133 |
| 2026-06-30 | SEK 0.49 | 0.00% | SEK 0.49 | SEK 0.49 | SEK 0.49 | 2.05K |
| 2026-06-29 | SEK 0.49 | -2.00% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 45.05K |
| 2026-06-26 | SEK 0.50 | -2.91% | SEK 0.49 | SEK 0.50 | SEK 0.49 | 125.97K |
| 2026-06-25 | SEK 0.51 | -0.96% | SEK 0.49 | SEK 0.51 | SEK 0.48 | 78.75K |
| 2026-06-24 | SEK 0.52 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 0 |
| 2026-06-23 | SEK 0.52 | +5.69% | SEK 0.49 | SEK 0.53 | SEK 0.49 | 129.38K |
| 2026-06-22 | SEK 0.49 | -1.60% | SEK 0.49 | SEK 0.49 | SEK 0.49 | 877 |
| 2026-06-18 | SEK 0.50 | +2.04% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 173.42K |
| 2026-06-17 | SEK 0.49 | -2.00% | SEK 0.49 | SEK 0.49 | SEK 0.49 | 1.02K |
| 2026-06-16 | SEK 0.50 | -2.91% | SEK 0.52 | SEK 0.52 | SEK 0.49 | 100.25K |
| 2026-06-15 | SEK 0.51 | +3.00% | SEK 0.53 | SEK 0.53 | SEK 0.50 | 93.77K |
| 2026-06-12 | SEK 0.50 | -5.66% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 155.52K |
| 2026-06-11 | SEK 0.53 | -7.02% | SEK 0.55 | SEK 0.55 | SEK 0.53 | 44.09K |
| 2026-06-10 | SEK 0.57 | -0.87% | SEK 0.57 | SEK 0.60 | SEK 0.57 | 19.78K |
| 2026-06-09 | SEK 0.57 | -6.50% | SEK 0.61 | SEK 0.62 | SEK 0.57 | 77.00K |
| 2026-06-08 | SEK 0.62 | +0.82% | SEK 0.62 | SEK 0.62 | SEK 0.58 | 110.92K |
| 2026-06-05 | SEK 0.61 | -0.81% | SEK 0.62 | SEK 0.62 | SEK 0.61 | 102.78K |
| 2026-06-04 | SEK 0.62 | +0.82% | SEK 0.62 | SEK 0.64 | SEK 0.62 | 106.60K |
| 2026-06-03 | SEK 0.61 | +3.39% | SEK 0.59 | SEK 0.85 | SEK 0.54 | 676.20K |
| 2026-06-02 | SEK 0.59 | +15.69% | SEK 0.50 | SEK 1.00 | SEK 0.50 | 883.84K |
| 2026-06-01 | SEK 0.51 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.51 | 50.44K |
| 2026-05-29 | SEK 0.51 | -4.67% | SEK 0.54 | SEK 0.54 | SEK 0.50 | 174.84K |