Hedera Group publ AB

HEGR
🏛️ 瑞典 →
0.79
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.03 7.07 6.90 7.07 0.0M
2021-12-29 7.12 7.29 6.85 6.90 0.0M
2021-12-28 7.16 7.16 6.99 7.12 0.0M
2021-12-27 7.20 7.29 7.20 7.29 0.0M
2021-12-23 7.16 7.38 6.94 7.20 0.0M
2021-12-22 7.42 7.42 7.07 7.42 0.0M
2021-12-21 7.47 7.51 7.47 7.47 0.0M
2021-12-20 7.03 7.47 7.03 7.47 0.0M
2021-12-17 7.20 7.25 6.99 7.03 0.0M
2021-12-16 7.20 7.34 7.20 7.34 0.0M
2021-12-15 7.47 7.47 7.03 7.03 0.0M
2021-12-14 7.55 7.55 7.25 7.34 0.0M
2021-12-13 7.68 7.86 7.55 7.55 0.0M
2021-12-10 7.68 7.90 7.68 7.90 0.0M
2021-12-09 7.68 7.86 7.55 7.55 0.0M
2021-12-08 7.60 7.82 7.51 7.68 0.0M
2021-12-07 7.42 7.64 7.42 7.42 0.0M
2021-12-06 7.73 7.95 7.34 7.38 0.0M
2021-12-03 7.38 7.77 7.38 7.73 0.0M
2021-12-02 7.29 7.38 7.29 7.34 0.0M
2021-12-01 7.20 7.34 7.12 7.29 0.0M
2021-11-30 7.38 7.60 7.12 7.12 0.0M
2021-11-29 7.38 7.42 7.12 7.38 0.0M
2021-11-26 7.55 7.55 7.16 7.42 0.0M
2021-11-25 7.60 7.60 7.42 7.55 0.0M
2021-11-24 7.55 7.73 7.42 7.42 0.0M
2021-11-23 7.82 7.82 7.55 7.73 0.0M
2021-11-22 7.55 7.64 7.38 7.64 0.0M
2021-11-19 7.60 7.64 7.38 7.60 0.0M
2021-11-18 7.60 7.60 7.42 7.60 0.0M
2021-11-17 7.51 7.77 7.07 7.77 0.0M
2021-11-16 7.51 7.55 7.29 7.55 0.0M
2021-11-15 7.51 7.73 7.51 7.51 0.0M
2021-11-12 7.16 7.77 7.03 7.68 0.0M
2021-11-11 7.20 7.25 7.07 7.20 0.0M
2021-11-10 7.20 7.38 7.16 7.34 0.0M
2021-11-09 7.47 7.47 7.25 7.42 0.0M
2021-11-08 7.34 7.60 7.20 7.60 0.0M
2021-11-05 7.77 7.77 7.38 7.55 0.0M
2021-11-04 7.73 7.77 7.64 7.77 0.0M
2021-11-03 7.68 7.68 7.64 7.68 0.0M
2021-11-02 7.60 7.77 7.47 7.68 0.0M
2021-11-01 7.29 7.60 7.16 7.55 0.0M
2021-10-29 6.99 7.16 6.85 7.16 0.0M
2021-10-28 6.90 6.99 6.85 6.99 0.0M
2021-10-27 6.99 7.07 6.90 6.99 0.0M
2021-10-26 7.03 7.12 6.99 6.99 0.0M
2021-10-25 7.20 7.20 7.03 7.03 0.0M
2021-10-22 7.34 7.34 6.94 7.20 0.0M
2021-10-21 7.29 7.34 6.94 7.34 0.0M
2021-10-20 6.90 7.20 6.85 7.20 0.0M
2021-10-19 7.07 7.29 6.85 6.85 0.0M
2021-10-18 6.55 7.07 6.42 7.07 0.1M
2021-10-15 6.55 6.59 6.29 6.55 0.0M
2021-10-14 6.59 6.81 6.46 6.64 0.0M
2021-10-13 6.29 6.64 6.24 6.64 0.0M
2021-10-12 6.51 6.55 6.29 6.51 0.0M
2021-10-11 6.51 6.64 6.37 6.55 0.0M
2021-10-08 6.72 6.72 6.29 6.68 0.0M
2021-10-07 6.99 6.99 6.77 6.77 0.0M
2021-10-06 6.85 6.99 6.72 6.94 0.0M
2021-10-05 7.16 7.16 6.81 6.81 0.0M
2021-10-04 7.29 7.38 6.72 7.16 0.0M
2021-10-01 7.07 7.16 7.07 7.12 0.0M
2021-09-30 7.07 7.12 6.81 6.90 0.0M
2021-09-29 7.03 7.03 6.85 6.99 0.0M
2021-09-28 6.99 7.16 6.77 7.16 0.0M
2021-09-27 7.20 7.25 6.99 7.16 0.0M
2021-09-24 7.42 7.42 6.90 7.20 0.0M
2021-09-23 7.42 7.55 7.20 7.38 0.0M
2021-09-22 7.34 7.51 7.34 7.38 0.0M
2021-09-21 7.34 7.60 7.34 7.60 0.0M
2021-09-20 7.60 7.60 7.38 7.60 0.0M
2021-09-17 7.42 7.77 7.42 7.77 0.0M
2021-09-16 7.64 7.86 7.47 7.51 0.0M
2021-09-15 7.29 7.77 7.29 7.64 0.0M
2021-09-14 7.29 7.73 7.12 7.73 0.0M
2021-09-13 7.34 7.38 7.25 7.29 0.0M
2021-09-10 7.47 7.68 7.34 7.34 0.0M
2021-09-09 7.51 7.82 7.29 7.68 0.0M
2021-09-08 7.90 7.90 7.55 7.64 0.0M
2021-09-07 8.38 8.38 7.60 7.90 0.1M
2021-09-06 7.42 8.64 7.42 8.47 0.1M
2021-09-03 7.90 7.90 7.25 7.51 0.0M
2021-09-02 8.25 8.34 7.73 7.90 0.0M
2021-09-01 8.16 8.38 8.12 8.21 0.0M
2021-08-31 8.16 8.16 7.90 8.08 0.0M
2021-08-30 8.43 8.43 7.86 8.12 0.1M
2021-08-27 9.17 9.17 7.86 8.43 0.2M
2021-08-26 7.95 9.08 7.77 9.08 0.3M
2021-08-25 8.03 8.51 7.86 7.95 0.1M
2021-08-24 7.90 8.12 7.64 7.99 0.1M
2021-08-23 7.42 8.03 6.99 7.82 0.1M
2021-08-20 7.07 7.47 6.99 7.42 0.0M
2021-08-19 7.77 8.25 7.03 7.38 0.3M
2021-08-18 6.29 9.78 6.29 7.73 1.2M
2021-08-17 6.64 6.77 6.11 6.29 0.3M
2021-08-16 7.47 7.47 6.64 6.64 0.4M
2021-08-13 6.11 11.88 5.63 7.47 4.0M
2021-08-12 5.59 8.30 5.59 6.16 0.8M
2021-08-11 5.50 5.68 5.50 5.59 0.0M
2021-08-10 5.68 5.68 5.37 5.50 0.0M
2021-08-09 5.59 5.89 5.59 5.76 0.0M
2021-08-06 5.63 5.72 5.63 5.63 0.0M
2021-08-05 6.11 6.24 5.24 5.55 0.1M
2021-08-04 5.98 6.07 5.94 5.94 0.0M
2021-08-03 6.11 6.11 5.85 5.89 0.0M
2021-08-02 6.07 6.07 5.89 5.89 0.0M
2021-07-30 6.07 6.07 5.94 6.07 0.0M
2021-07-29 6.03 6.11 5.98 6.07 0.0M
2021-07-28 5.85 6.03 5.85 5.98 0.0M
2021-07-27 5.85 5.98 5.85 5.98 0.0M
2021-07-26 5.89 6.03 5.85 6.03 0.0M
2021-07-23 6.16 6.37 5.89 5.89 0.0M
2021-07-22 6.11 6.16 5.72 6.07 0.0M
2021-07-21 6.16 6.16 5.89 6.11 0.0M
2021-07-20 6.20 6.20 5.94 6.11 0.0M
2021-07-19 5.46 6.24 5.41 6.16 0.0M
2021-07-16 5.37 5.68 5.37 5.55 0.0M
2021-07-15 5.28 5.63 5.28 5.37 0.0M
2021-07-14 5.24 5.24 5.24 5.24 0.0M
2021-07-13 5.20 5.37 5.20 5.33 0.0M
2021-07-12 5.24 5.28 5.24 5.24 0.0M
2021-07-09 5.02 5.24 5.02 5.24 0.0M
2021-07-08 5.20 5.33 5.02 5.15 0.0M
2021-07-07 5.37 5.46 4.85 5.11 0.0M
2021-07-06 5.15 6.29 5.15 5.37 0.0M
2021-07-05 5.50 5.59 5.02 5.06 0.1M
2021-07-02 5.55 5.68 5.46 5.50 0.0M
2021-07-01 5.85 5.85 5.55 5.55 0.0M
2021-06-30 5.72 5.72 5.72 5.72 0.0M
2021-06-29 5.72 5.85 5.68 5.68 0.0M
2021-06-28 5.68 5.89 5.68 5.72 0.0M
2021-06-24 5.94 5.94 5.81 5.81 0.0M
2021-06-23 5.89 5.94 5.68 5.94 0.0M
2021-06-22 5.72 5.94 5.72 5.94 0.0M
2021-06-21 5.98 5.98 5.76 5.76 0.0M
2021-06-18 5.94 5.98 5.94 5.98 0.0M
2021-06-17 6.16 6.16 5.98 5.98 0.0M
2021-06-16 6.11 6.16 5.98 5.98 0.0M
2021-06-15 5.94 6.03 5.85 5.94 0.0M
2021-06-14 6.11 6.20 5.81 5.98 0.0M
2021-06-11 5.98 6.94 5.89 6.11 0.0M
2021-06-10 6.29 6.29 5.85 5.89 0.0M
2021-06-09 6.16 6.42 6.16 6.20 0.0M
2021-06-08 6.16 6.29 5.89 6.16 0.0M
2021-06-07 6.24 6.24 6.11 6.20 0.0M
2021-06-04 6.29 6.29 6.20 6.24 0.0M
2021-06-03 6.29 6.29 6.03 6.20 0.0M
2021-06-02 6.29 6.46 6.11 6.29 0.0M
2021-06-01 6.24 6.42 6.20 6.37 0.0M
2021-05-31 6.42 6.42 6.03 6.11 0.0M
2021-05-28 6.11 6.99 6.11 6.46 0.1M
2021-05-27 6.20 6.46 5.68 6.11 0.0M
2021-05-26 5.98 6.24 5.98 6.07 0.0M
2021-05-25 6.07 6.16 5.94 5.98 0.0M
2021-05-24 6.16 6.55 6.03 6.03 0.0M
2021-05-21 6.07 6.33 6.07 6.16 0.0M
2021-05-20 6.11 6.16 5.98 6.16 0.0M
2021-05-19 6.72 6.72 5.94 6.11 0.0M
2021-05-18 6.33 6.51 6.20 6.20 0.1M
2021-05-17 5.85 7.86 5.85 6.33 0.2M
2021-05-14 6.11 6.16 5.85 5.85 0.0M
2021-05-12 6.46 6.51 6.03 6.11 0.0M
2021-05-11 6.03 8.25 5.85 6.37 0.5M
2021-05-10 6.03 6.37 5.94 6.11 0.0M
2021-05-07 6.16 6.16 5.85 5.94 0.0M
2021-05-06 5.98 6.24 5.59 5.89 0.1M
2021-05-05 6.55 6.72 5.85 5.85 0.1M
2021-05-04 6.81 6.99 6.42 6.42 0.0M
2021-05-03 6.64 6.90 6.42 6.81 0.0M
2021-04-30 6.64 6.81 6.59 6.64 0.0M
2021-04-29 6.59 6.68 6.51 6.64 0.0M
2021-04-28 6.77 6.90 6.59 6.72 0.0M
2021-04-27 6.99 6.99 6.42 6.72 0.0M
2021-04-26 6.77 6.99 6.59 6.90 0.0M
2021-04-23 6.33 7.16 6.20 6.77 0.1M
2021-04-22 6.51 6.51 6.16 6.46 0.0M
2021-04-21 6.20 7.73 5.94 6.64 0.1M
2021-04-20 6.81 6.81 6.20 6.29 0.1M
2021-04-19 7.07 7.68 6.72 6.81 0.1M
2021-04-16 7.73 7.86 6.90 7.03 0.2M
2021-04-15 8.73 9.26 7.42 7.64 0.3M
2021-04-14 8.73 10.04 8.30 8.38 0.7M
2021-04-13 7.73 8.64 7.12 8.03 0.4M
2021-04-12 5.55 8.30 5.55 7.60 0.5M
2021-04-09 5.37 5.59 5.24 5.50 0.0M
2021-04-08 5.46 5.68 5.28 5.28 0.0M
2021-04-07 5.68 5.68 5.33 5.46 0.0M
2021-04-06 6.11 6.11 5.59 5.76 0.0M
2021-04-01 5.28 6.11 5.28 6.11 0.0M
2021-03-31 5.46 6.46 5.37 5.55 0.0M
2021-03-30 5.59 5.59 4.72 5.41 0.0M
2021-03-29 5.59 5.81 5.28 5.59 0.0M
2021-03-26 5.76 5.76 5.24 5.72 0.0M
2021-03-25 5.98 6.16 5.24 5.24 0.0M
2021-03-24 5.41 6.03 4.93 5.94 0.0M
2021-03-23 5.68 5.76 5.33 5.50 0.0M
2021-03-22 5.98 5.98 5.46 5.68 0.0M
2021-03-19 6.11 6.77 5.68 5.98 0.1M
2021-03-18 8.30 9.34 5.46 5.63 0.5M
2021-03-17 4.03 10.48 4.03 7.64 0.5M
2021-03-16 3.95 3.96 3.89 3.96 0.0M
2021-03-15 3.93 3.95 3.82 3.88 0.0M
2021-03-12 4.00 4.07 4.00 4.00 0.0M
2021-03-11 3.98 3.98 3.98 3.98 0.0M
2021-03-09 4.00 4.00 4.00 4.00 0.0M
2021-03-08 3.79 3.93 3.72 3.93 0.0M
2021-03-05 3.76 3.76 3.72 3.72 0.0M
2021-03-04 3.88 3.88 3.82 3.82 0.0M
2021-03-03 3.77 3.89 3.77 3.89 0.0M
2021-03-02 3.84 3.86 3.69 3.69 0.0M
2021-03-01 3.82 3.82 3.76 3.76 0.0M
2021-02-26 3.69 3.74 3.69 3.74 0.0M
2021-02-25 3.81 3.81 3.81 3.81 0.0M
2021-02-24 3.88 3.88 3.81 3.81 0.0M
2021-02-23 3.88 4.00 3.88 4.00 0.0M
2021-02-22 4.05 4.05 3.88 3.88 0.0M
2021-02-19 4.23 4.23 3.98 4.05 0.0M
2021-02-18 3.96 4.21 3.91 4.21 0.0M
2021-02-17 3.91 4.03 3.91 3.96 0.0M
2021-02-16 3.81 3.91 3.81 3.91 0.0M
2021-02-15 3.93 3.93 3.79 3.82 0.0M
2021-02-12 3.86 3.98 3.72 3.98 0.0M
2021-02-11 3.79 3.93 3.79 3.79 0.0M
2021-02-10 3.86 3.86 3.86 3.86 0.0M
2021-02-09 4.10 4.37 3.86 3.86 0.0M
2021-02-08 3.93 4.02 3.93 3.95 0.0M
2021-02-05 3.98 3.98 3.91 3.91 0.0M
2021-02-04 4.28 4.28 3.93 3.98 0.0M
2021-02-03 3.84 4.37 3.77 4.37 0.0M
2021-02-02 3.84 3.98 3.84 3.84 0.0M
2021-02-01 3.86 3.86 3.86 3.86 0.0M
2021-01-29 3.86 3.86 3.86 3.86 0.0M
2021-01-28 3.89 3.96 3.86 3.96 0.0M
2021-01-27 3.91 4.17 3.89 3.89 0.0M
2021-01-26 4.00 4.00 3.98 3.98 0.0M
2021-01-25 3.96 4.05 3.96 3.96 0.0M
2021-01-22 4.09 4.12 4.03 4.12 0.0M
2021-01-20 4.09 4.09 4.09 4.09 0.0M
2021-01-19 4.09 4.09 4.09 4.09 0.0M
2021-01-18 4.07 4.07 4.07 4.07 0.0M
2021-01-15 4.10 4.21 4.00 4.00 0.0M
2021-01-14 4.09 4.09 4.09 4.09 0.0M
2021-01-13 4.07 4.09 4.07 4.09 0.0M
2021-01-12 4.10 4.14 4.09 4.09 0.0M
2021-01-11 3.96 4.10 3.89 4.10 0.0M
2021-01-08 3.96 4.09 3.96 4.09 0.0M
2021-01-05 3.89 4.03 3.89 4.03 0.0M
2021-01-04 3.95 3.96 3.84 3.96 0.0M