Nasdaq Stockholm · HEGR · stock
Hedera Group AB (publ) (HEGR) stock price history
Every Nasdaq Stockholm trading session of Hedera Group AB (publ) from Jan 15, 2016 to Sep 28, 2026: 2,692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEGR adjusted close, 2016 to 2026
- SEK 23.34
- All time high, 2017
- SEK 1.00
- 52 week high, SEK 0.3440 low
- 2,692
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HEGR key facts
- Hedera Group AB (publ) (HEGR) closed at SEK 0.4500 on Sep 28, 2026 on Nasdaq Stockholm.
- HEGR's all time high close is SEK 23.34, set on Apr 28, 2017; its all time low close is SEK 0.3500 on Aug 31, 2026.
- HEGR's 52 week range is SEK 0.3440 to SEK 1.00.
- HEGR returned -45.1% over the year to Sep 28, 2026 and -93.5% over five years.
- Over ten years HEGR returned -97%, -29.8% a year compounded.
- HEGR's deepest drawdown was -98.5% from Apr 28, 2017 to Aug 31, 2026.
- DataCedar holds 2,692 daily sessions of HEGR history from Jan 15, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEGR price chart, 2016 to 2026
HEGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.4% |
| 3 months | -10.0% |
| 6 months | -29.1% |
| Year to date | -19.6% |
| 1 year | -45.1% |
| 3 years | -93.6% |
| 5 years | -93.5% |
| 10 years | -97.1% |
| Since Jan 15, 2016 | -95.8% |
| Compound annual growth, 10.7 years | -25.7% |
HEGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 23.34 on Apr 28, 2017
- All time low close
- SEK 0.3500 on Aug 31, 2026
- 52 week high
- SEK 1.00 on Jun 2, 2026
- 52 week low
- SEK 0.3440 on Aug 28, 2026
- Deepest drawdown
- -98.5% from Apr 28, 2017 to Aug 31, 2026, not yet recovered
- Best single session
- +92.7% on Mar 17, 2021
- Worst single session
- -26.3% on Mar 18, 2021
- Volatility, 1 year annualised
- 75.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2025, -85%
HEGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 15, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.5600 | SEK 1.00 | SEK 0.3440 | SEK 0.4500 | -19.6% | 9.2M | 186 |
| 2025 | SEK 3.68 | SEK 6.65 | SEK 0.4220 | SEK 0.5600 | -84.8% | 4.8M | 249 |
| 2024 | SEK 7.71 | SEK 7.84 | SEK 2.42 | SEK 3.68 | -50.9% | 2.2M | 251 |
| 2023 | SEK 8.32 | SEK 9.39 | SEK 5.83 | SEK 7.49 | -8.9% | 2M | 251 |
| 2022 | SEK 6.85 | SEK 8.83 | SEK 4.54 | SEK 8.23 | +20.2% | 5M | 253 |
| 2021 | SEK 3.82 | SEK 11.50 | SEK 3.57 | SEK 6.85 | +78.4% | 15.5M | 253 |
| 2020 | SEK 6.59 | SEK 7.61 | SEK 2.59 | SEK 3.84 | -43.3% | 1.7M | 252 |
| 2019 | SEK 11.84 | SEK 12.26 | SEK 6.59 | SEK 6.76 | -41.2% | 290.4K | 247 |
| 2018 | SEK 11.09 | SEK 14.09 | SEK 7.09 | SEK 11.51 | +6.2% | 564.5K | 252 |
| 2017 | SEK 15.01 | SEK 23.93 | SEK 10.42 | SEK 10.84 | -27.8% | 612.9K | 253 |
| 2016 | SEK 11.26 | SEK 18.93 | SEK 8.80 | SEK 15.01 | n/a | 1.3M | 245 |
HEGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4500 | +28.6% |
| August 2026 | SEK 0.3500 | -33.3% |
| July 2026 | SEK 0.5250 | +7.1% |
| June 2026 | SEK 0.4900 | -3.9% |
| May 2026 | SEK 0.5100 | -1.9% |
| April 2026 | SEK 0.5200 | -16.8% |
| March 2026 | SEK 0.6250 | -8.1% |
| February 2026 | SEK 0.6800 | 0.0% |
| January 2026 | SEK 0.6800 | +21.4% |
| December 2025 | SEK 0.5600 | -14.5% |
| November 2025 | SEK 0.6550 | -8.4% |
| October 2025 | SEK 0.7150 | -14.4% |
About the HEGR data
Daily bars. 2,692 sessions from Jan 15, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HEGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HEGR share price history
