Hernö Gin AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 32.200 | 34.600 | 26.000 | 28.000 | 28.000 | 94,797 |
| 2024-08-22 | 25.000 | 31.600 | 24.800 | 30.000 | 30.000 | 38,543 |
| 2024-08-21 | 25.000 | 28.000 | 23.800 | 24.600 | 24.600 | 83,471 |
| 2024-08-20 | 22.200 | 22.400 | 22.200 | 22.400 | 22.400 | 2,705 |
| 2024-08-19 | 22.800 | 22.800 | 21.800 | 22.000 | 22.000 | 2,357 |
| 2024-08-16 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 251 |
| 2024-08-15 | 21.800 | 21.800 | 21.200 | 21.200 | 21.200 | 1,704 |
| 2024-08-14 | 23.400 | 23.400 | 21.200 | 21.600 | 21.600 | 1,979 |
| 2024-08-13 | 20.400 | 21.400 | 20.400 | 21.400 | 21.400 | 295 |
| 2024-08-12 | 20.400 | 21.200 | 20.200 | 21.200 | 21.200 | 2,261 |
| 2024-08-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 150 |
| 2024-08-08 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 363 |
| 2024-08-07 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 864 |
| 2024-08-06 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 500 |
| 2024-08-05 | 20.000 | 20.000 | 19.500 | 19.900 | 19.900 | 612 |
| 2024-08-02 | 20.400 | 20.400 | 19.700 | 19.900 | 19.900 | 2,862 |
| 2024-08-01 | 20.200 | 20.400 | 20.200 | 20.400 | 20.400 | 268 |
| 2024-07-31 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-07-30 | 20.600 | 20.600 | 20.200 | 20.200 | 20.200 | 1,097 |
| 2024-07-29 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 200 |
| 2024-07-26 | 20.200 | 20.400 | 20.200 | 20.400 | 20.400 | 2,338 |
| 2024-07-25 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 890 |
| 2024-07-24 | 19.600 | 20.000 | 19.600 | 20.000 | 20.000 | 2,533 |
| 2024-07-23 | 19.200 | 21.600 | 19.200 | 19.600 | 19.600 | 6,721 |
| 2024-07-22 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 34 |
| 2024-07-19 | 19.100 | 19.600 | 19.100 | 19.500 | 19.500 | 2,882 |
| 2024-07-18 | 19.500 | 19.500 | 19.100 | 19.500 | 19.500 | 790 |
| 2024-07-17 | 19.400 | 19.800 | 19.400 | 19.800 | 19.800 | 2,065 |
| 2024-07-16 | 20.200 | 20.200 | 19.500 | 19.500 | 19.500 | 3,784 |
| 2024-07-15 | 20.200 | 20.400 | 19.900 | 20.200 | 20.200 | 10,487 |
| 2024-07-12 | 19.700 | 20.200 | 19.700 | 20.000 | 20.000 | 1,425 |
| 2024-07-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 62 |
| 2024-07-10 | 19.500 | 19.800 | 19.500 | 19.800 | 19.800 | 1,699 |
| 2024-07-09 | 19.700 | 19.900 | 19.500 | 19.500 | 19.500 | 2,067 |
| 2024-07-08 | 19.900 | 19.900 | 19.400 | 19.800 | 19.800 | 4,788 |
| 2024-07-05 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 249 |
| 2024-07-04 | 20.000 | 20.400 | 20.000 | 20.400 | 20.400 | 3,273 |
| 2024-07-03 | 20.400 | 20.400 | 19.800 | 20.000 | 20.000 | 3,236 |
| 2024-07-02 | 21.200 | 21.800 | 20.000 | 20.200 | 20.200 | 6,444 |
| 2024-07-01 | 21.800 | 21.800 | 21.200 | 21.200 | 21.200 | 2,015 |
| 2024-06-28 | 22.200 | 22.200 | 21.200 | 21.400 | 21.400 | 7,289 |
| 2024-06-27 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1,005 |
| 2024-06-26 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 110 |
| 2024-06-25 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 1,887 |
| 2024-06-24 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 244 |
| 2024-06-20 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 27 |
| 2024-06-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-06-18 | 21.800 | 22.400 | 21.800 | 22.000 | 22.000 | 754 |
| 2024-06-17 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 81 |
| 2024-06-14 | 20.400 | 21.000 | 20.400 | 21.000 | 21.000 | 570 |
| 2024-06-13 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-06-12 | 21.400 | 21.400 | 20.600 | 20.600 | 20.600 | 1,085 |
| 2024-06-11 | 21.800 | 22.000 | 21.000 | 21.000 | 21.000 | 2,237 |
| 2024-06-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-06-07 | 20.200 | 22.800 | 20.000 | 21.800 | 21.800 | 3,082 |
| 2024-06-05 | 21.800 | 21.800 | 19.800 | 20.400 | 20.400 | 17,039 |
| 2024-06-04 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1,419 |
| 2024-06-03 | 22.800 | 22.800 | 22.400 | 22.400 | 22.400 | 2,240 |
| 2024-05-31 | 22.800 | 22.800 | 22.400 | 22.600 | 22.600 | 357 |
| 2024-05-30 | 22.600 | 23.000 | 22.600 | 22.600 | 22.600 | 1,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 1.6600 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.