Hedera Group publ AB

HEGR
🏛️ 瑞典 →
0.84
最后更新: 2025-09-30
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
2023-12-29 7.90 8.12 7.70 7.74 0.0M
2023-12-28 7.84 8.14 7.84 8.14 0.0M
2023-12-27 7.60 7.72 7.60 7.72 0.0M
2023-12-22 7.82 7.84 7.76 7.84 0.0M
2023-12-21 7.62 7.86 7.62 7.86 0.0M
2023-12-20 7.88 7.88 7.66 7.66 0.0M
2023-12-18 7.76 7.80 7.64 7.76 0.0M
2023-12-15 7.72 7.78 7.60 7.78 0.0M
2023-12-14 7.80 7.86 7.62 7.80 0.0M
2023-12-13 7.98 8.00 7.80 7.80 0.0M
2023-12-12 7.82 7.98 7.82 7.82 0.0M
2023-12-11 7.80 8.10 7.80 7.82 0.0M
2023-12-08 7.74 7.94 7.74 7.94 0.0M
2023-12-07 7.70 7.74 7.70 7.74 0.0M
2023-12-06 7.78 7.78 7.60 7.60 0.0M
2023-12-05 7.56 7.68 7.56 7.68 0.0M
2023-12-04 7.50 7.60 7.44 7.60 0.0M
2023-12-01 7.50 7.50 7.04 7.50 0.0M
2023-11-30 7.38 7.40 7.24 7.24 0.0M
2023-11-29 7.50 7.50 6.86 7.50 0.0M
2023-11-28 7.50 7.50 7.50 7.50 0.0M
2023-11-27 7.54 7.68 7.50 7.68 0.0M
2023-11-24 7.66 7.90 7.66 7.66 0.1M
2023-11-23 7.76 7.76 7.52 7.68 0.0M
2023-11-21 7.84 7.84 7.66 7.80 0.0M
2023-11-20 7.86 7.88 7.86 7.88 0.0M
2023-11-17 7.80 7.80 7.64 7.64 0.0M
2023-11-16 7.86 7.90 7.64 7.90 0.0M
2023-11-14 7.82 7.88 7.66 7.66 0.0M
2023-11-13 7.94 7.94 7.70 7.70 0.0M
2023-11-10 8.06 8.06 7.44 7.72 0.0M
2023-11-09 7.02 8.18 7.02 8.14 0.1M
2023-11-08 6.62 6.62 6.60 6.62 0.0M
2023-11-07 6.46 6.86 6.46 6.86 0.0M
2023-11-06 6.48 6.70 6.46 6.68 0.0M
2023-11-03 6.26 6.26 6.26 6.26 0.0M
2023-11-02 6.20 6.26 6.14 6.14 0.0M
2023-11-01 6.12 6.20 6.12 6.20 0.0M
2023-10-31 6.20 6.20 6.14 6.14 0.0M
2023-10-30 6.18 6.26 6.18 6.20 0.0M
2023-10-27 6.04 6.04 6.04 6.04 0.0M
2023-10-26 6.02 6.02 6.02 6.02 0.0M
2023-10-25 6.06 6.06 6.02 6.02 0.0M
2023-10-24 6.30 6.48 6.26 6.26 0.0M
2023-10-20 6.60 6.60 6.28 6.28 0.0M
2023-10-18 6.52 6.68 6.52 6.68 0.0M
2023-10-17 6.70 6.70 6.70 6.70 0.0M
2023-10-16 6.70 6.70 6.50 6.70 0.0M
2023-10-13 6.70 6.70 6.70 6.70 0.0M
2023-10-12 6.50 6.66 6.50 6.66 0.0M
2023-10-11 6.60 6.60 6.50 6.52 0.0M
2023-10-10 6.66 6.66 6.52 6.66 0.0M
2023-10-09 6.62 6.66 6.50 6.66 0.0M
2023-10-06 6.54 6.68 6.48 6.68 0.0M
2023-10-05 6.88 6.88 6.40 6.66 0.0M
2023-10-04 7.04 7.04 6.80 6.90 0.0M
2023-10-03 7.24 7.24 7.20 7.20 0.0M
2023-10-02 7.20 7.20 7.18 7.18 0.0M
2023-09-29 7.26 7.26 7.26 7.26 0.0M
2023-09-28 7.04 7.26 7.04 7.26 0.0M
2023-09-27 7.56 7.56 7.30 7.32 0.0M
2023-09-26 7.30 7.32 7.30 7.32 0.0M
2023-09-25 7.42 7.42 7.42 7.42 0.0M
2023-09-22 7.30 7.42 7.30 7.42 0.0M
2023-09-21 7.22 7.40 7.10 7.40 0.0M
2023-09-20 7.58 7.58 7.34 7.54 0.0M
2023-09-19 7.14 7.58 7.14 7.58 0.0M
2023-09-18 7.50 7.58 7.50 7.58 0.0M
2023-09-15 7.30 7.30 7.10 7.28 0.0M
2023-09-13 7.50 7.50 7.26 7.50 0.0M
2023-09-12 7.78 7.78 7.50 7.50 0.0M
2023-09-11 7.90 7.90 7.90 7.90 0.0M
2023-09-07 7.96 8.08 7.96 8.08 0.0M
2023-09-06 8.06 8.06 7.76 7.96 0.0M
2023-09-05 7.82 8.02 7.82 7.94 0.0M
2023-09-04 8.10 8.10 7.86 8.02 0.0M
2023-09-01 8.32 8.32 7.80 8.08 0.0M
2023-08-31 8.32 8.32 8.32 8.32 0.0M
2023-08-30 8.16 8.32 8.16 8.32 0.0M
2023-08-29 8.10 8.32 8.00 8.00 0.0M
2023-08-28 8.38 8.38 8.00 8.30 0.0M
2023-08-25 8.58 8.58 8.34 8.38 0.0M
2023-08-24 8.96 8.96 8.60 8.72 0.0M
2023-08-22 8.58 8.82 8.58 8.82 0.0M
2023-08-21 8.96 8.96 8.26 8.58 0.0M
2023-08-18 8.98 8.98 8.70 8.98 0.0M
2023-08-16 8.98 9.00 8.92 8.98 0.0M
2023-08-15 8.66 8.88 8.66 8.88 0.0M
2023-08-14 8.68 8.96 8.66 8.70 0.0M
2023-08-09 9.06 9.08 8.66 8.98 0.0M
2023-08-08 8.80 9.10 8.80 8.84 0.0M
2023-08-04 9.10 9.12 9.08 9.08 0.0M
2023-08-03 8.96 9.12 8.80 8.96 0.0M
2023-08-02 9.10 9.10 8.96 9.06 0.0M
2023-08-01 8.96 9.02 8.94 9.02 0.0M
2023-07-31 8.86 9.10 8.86 8.94 0.0M
2023-07-27 8.84 9.24 8.84 9.12 0.0M
2023-07-26 8.84 9.02 8.84 9.00 0.0M
2023-07-25 8.90 9.10 8.86 9.10 0.0M
2023-07-24 8.86 9.00 8.86 9.00 0.0M
2023-07-21 8.90 8.90 8.84 8.84 0.0M
2023-07-20 9.02 9.04 8.90 8.90 0.0M
2023-07-19 9.22 9.22 9.02 9.02 0.0M
2023-07-18 8.92 9.20 8.92 9.14 0.1M
2023-07-17 8.66 9.00 8.66 8.98 0.0M
2023-07-14 8.64 8.70 8.54 8.56 0.0M
2023-07-13 9.04 9.04 8.62 8.78 0.0M
2023-07-12 9.12 9.12 8.90 9.04 0.0M
2023-07-11 9.00 9.00 8.80 9.00 0.0M
2023-07-10 9.04 9.12 8.80 9.12 0.0M
2023-07-07 8.82 9.12 8.82 8.90 0.0M
2023-07-06 8.84 9.10 8.60 8.78 0.0M
2023-07-05 9.12 9.14 9.00 9.12 0.0M
2023-07-04 9.14 9.14 9.02 9.14 0.0M
2023-07-03 9.20 9.20 9.12 9.12 0.0M
2023-06-30 9.20 9.20 9.08 9.20 0.0M
2023-06-29 9.08 9.18 8.92 9.18 0.0M
2023-06-28 9.00 9.08 9.00 9.08 0.0M
2023-06-27 8.98 9.00 8.98 9.00 0.0M
2023-06-26 8.84 8.98 8.84 8.98 0.0M
2023-06-22 8.98 8.98 8.82 8.84 0.0M
2023-06-21 8.96 8.96 8.96 8.96 0.0M
2023-06-20 8.84 8.98 8.82 8.98 0.0M
2023-06-19 9.14 9.14 8.84 9.10 0.0M
2023-06-16 8.94 9.04 8.94 9.04 0.0M
2023-06-15 9.08 9.10 9.08 9.08 0.0M
2023-06-13 8.86 9.10 8.82 9.10 0.0M
2023-06-12 9.08 9.08 9.08 9.08 0.0M
2023-06-09 9.02 9.08 9.02 9.08 0.0M
2023-06-08 9.00 9.10 8.98 9.10 0.0M
2023-06-07 8.72 8.94 8.72 8.94 0.0M
2023-06-05 8.72 8.76 8.64 8.72 0.0M
2023-06-02 8.80 8.80 8.64 8.78 0.0M
2023-06-01 8.70 8.70 8.70 8.70 0.0M
2023-05-31 8.80 8.90 8.60 8.78 0.0M
2023-05-30 9.26 9.26 8.50 8.76 0.0M
2023-05-29 9.26 9.26 9.26 9.26 0.0M
2023-05-26 8.80 9.28 8.80 9.26 0.0M
2023-05-25 9.02 9.10 8.98 8.98 0.0M
2023-05-24 9.12 9.12 8.84 9.02 0.0M
2023-05-22 9.40 9.40 9.10 9.28 0.0M
2023-05-19 9.32 9.70 9.32 9.36 0.0M
2023-05-17 9.04 9.14 9.04 9.14 0.0M
2023-05-16 9.02 9.12 9.00 9.00 0.0M
2023-05-15 9.18 9.20 9.00 9.12 0.0M
2023-05-12 9.16 9.16 9.00 9.14 0.0M
2023-05-11 8.52 9.16 8.52 9.10 0.1M
2023-05-10 8.34 8.50 8.26 8.26 0.0M
2023-05-09 8.20 8.30 8.20 8.26 0.0M
2023-05-08 8.20 8.44 8.20 8.42 0.0M
2023-05-05 8.36 8.36 8.20 8.20 0.0M
2023-05-04 8.28 8.36 8.20 8.36 0.0M
2023-05-03 8.32 8.32 8.24 8.24 0.0M
2023-05-02 8.42 8.42 8.26 8.28 0.0M
2023-04-28 8.22 8.42 8.22 8.30 0.0M
2023-04-27 8.24 8.44 8.24 8.30 0.0M
2023-04-26 8.26 8.26 8.20 8.20 0.0M
2023-04-25 8.32 8.42 8.26 8.26 0.0M
2023-04-24 8.26 8.42 8.20 8.20 0.0M
2023-04-21 8.32 8.36 8.14 8.26 0.0M
2023-04-20 8.32 8.44 8.32 8.44 0.0M
2023-04-19 8.42 8.42 8.38 8.38 0.0M
2023-04-18 8.42 8.72 8.40 8.40 0.0M
2023-04-17 8.30 8.42 8.18 8.42 0.0M
2023-04-14 8.40 8.40 8.16 8.30 0.0M
2023-04-13 8.44 8.58 8.42 8.42 0.0M
2023-04-12 8.42 8.42 8.34 8.34 0.0M
2023-04-11 8.44 8.72 8.40 8.42 0.0M
2023-04-06 8.14 8.44 8.12 8.20 0.0M
2023-04-05 8.42 8.42 8.42 8.42 0.0M
2023-04-04 8.66 8.66 8.24 8.40 0.0M
2023-04-03 8.44 8.72 8.40 8.66 0.0M
2023-03-31 8.44 8.44 8.41 8.44 0.0M
2023-03-30 8.24 8.44 8.24 8.27 0.0M
2023-03-29 8.18 8.26 8.18 8.26 0.0M
2023-03-28 8.24 8.29 8.14 8.14 0.0M
2023-03-27 8.55 8.55 8.30 8.40 0.0M
2023-03-24 8.50 8.84 8.50 8.70 0.0M
2023-03-23 8.48 8.51 8.40 8.40 0.0M
2023-03-22 8.10 8.30 7.96 8.30 0.0M
2023-03-21 8.00 8.15 8.00 8.15 0.0M
2023-03-20 7.98 8.14 7.98 8.00 0.0M
2023-03-17 8.05 8.05 7.98 7.98 0.0M
2023-03-16 8.06 8.06 7.96 8.06 0.0M
2023-03-15 8.34 8.34 7.99 8.06 0.0M
2023-03-14 8.31 8.35 8.20 8.21 0.0M
2023-03-13 8.06 8.06 8.03 8.03 0.0M
2023-03-10 8.20 8.20 8.03 8.18 0.0M
2023-03-09 8.20 8.20 8.20 8.20 0.0M
2023-03-08 8.34 8.34 8.21 8.23 0.1M
2023-03-07 8.27 8.27 8.20 8.26 0.0M
2023-03-06 8.37 8.51 8.27 8.36 0.0M
2023-03-03 8.48 8.48 8.20 8.37 0.0M
2023-03-02 8.50 8.51 8.49 8.49 0.0M
2023-03-01 8.48 8.48 8.28 8.29 0.0M
2023-02-28 8.67 8.67 8.48 8.48 0.0M
2023-02-27 8.46 8.78 8.46 8.66 0.0M
2023-02-24 8.47 8.47 8.28 8.46 0.0M
2023-02-23 8.55 8.59 8.47 8.47 0.0M
2023-02-22 8.54 8.54 8.54 8.54 0.0M
2023-02-21 8.71 8.71 8.47 8.51 0.0M
2023-02-20 8.80 8.80 8.51 8.71 0.0M
2023-02-17 9.32 9.50 8.25 8.50 0.0M
2023-02-16 8.63 9.31 8.63 9.31 0.0M
2023-02-15 8.30 8.62 8.30 8.60 0.0M
2023-02-14 8.17 8.25 8.12 8.20 0.0M
2023-02-13 8.16 8.24 8.07 8.07 0.0M
2023-02-10 8.30 8.30 8.02 8.02 0.0M
2023-02-09 8.02 8.03 8.02 8.02 0.0M
2023-02-08 8.14 8.14 8.03 8.03 0.0M
2023-02-07 8.18 8.18 8.02 8.15 0.0M
2023-02-06 8.02 8.31 8.02 8.18 0.0M
2023-02-03 8.25 8.25 8.02 8.02 0.0M
2023-02-02 8.31 8.46 8.10 8.10 0.0M
2023-02-01 8.05 8.32 8.02 8.12 0.0M
2023-01-31 8.00 8.02 7.97 8.00 0.0M
2023-01-30 8.02 8.20 7.86 8.09 0.0M
2023-01-27 8.00 8.00 7.75 7.82 0.0M
2023-01-26 8.02 8.16 8.02 8.03 0.0M
2023-01-25 7.72 8.32 7.72 8.02 0.1M
2023-01-24 7.98 7.98 7.70 7.71 0.0M
2023-01-23 7.75 8.16 7.70 8.00 0.0M
2023-01-20 7.80 7.94 7.80 7.80 0.0M
2023-01-19 7.80 7.80 7.76 7.76 0.0M
2023-01-18 7.79 7.80 7.79 7.80 0.0M
2023-01-17 7.90 7.95 7.90 7.94 0.0M
2023-01-16 7.75 7.95 7.71 7.95 0.0M
2023-01-13 7.90 7.94 7.75 7.75 0.0M
2023-01-12 7.96 7.96 7.90 7.90 0.0M
2023-01-11 8.06 8.06 7.72 7.84 0.0M
2023-01-10 8.29 8.29 7.69 7.94 0.0M
2023-01-09 8.42 8.55 8.10 8.29 0.0M
2023-01-05 8.20 8.73 8.20 8.72 0.0M
2023-01-04 8.32 8.41 8.20 8.20 0.0M
2023-01-03 8.40 8.62 8.13 8.30 0.0M
2023-01-02 8.59 8.60 8.50 8.50 0.0M