Hernö Gin AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	28.600	28.600	28.600	28.600	27.126	9
2023-03-15	28.600	29.000	28.600	29.000	27.505	1,450
2023-03-14	27.600	28.600	27.600	28.600	27.126	1,205
2023-03-13	28.100	28.500	27.800	28.200	26.746	1,105
2023-03-10	28.400	28.900	26.800	28.100	26.651	4,508
2023-03-09	27.100	28.000	27.100	28.000	26.557	586
2023-03-08	29.000	29.000	27.400	28.000	26.557	3,461
2023-03-07	29.000	29.000	29.000	29.000	27.505	45
2023-03-06	28.600	29.400	28.600	28.600	27.126	2,017
2023-03-03	29.000	29.000	28.000	28.300	26.841	6,788
2023-03-02	31.000	31.300	29.000	29.000	27.505	6,513
2023-03-01	31.700	31.700	31.400	31.400	29.781	485
2023-02-28	32.400	32.400	32.400	32.400	30.730	49
2023-02-27	31.000	33.000	31.000	31.600	29.971	1,840
2023-02-24	32.400	32.400	31.000	31.000	29.402	1,589
2023-02-23	31.600	32.400	31.600	31.600	29.971	107
2023-02-22	32.100	32.400	31.600	32.000	30.350	6,954
2023-02-21	33.400	33.400	32.000	32.100	30.445	1,149
2023-02-20	32.900	34.400	32.900	33.400	31.678	4,624
2023-02-17	31.000	33.000	31.000	32.900	31.204	5,337
2023-02-16	29.000	31.000	29.000	31.000	29.402	3,659
2023-02-15	29.000	29.000	29.000	29.000	27.505	500
2023-02-14	29.700	29.700	29.700	29.700	28.169	35
2023-02-13	28.600	29.300	28.600	29.300	27.790	2,244
2023-02-10	28.900	28.900	28.200	28.500	27.031	1,633
2023-02-09	30.500	30.500	29.100	29.100	27.600	1,841
2023-02-08	30.500	30.700	30.500	30.700	29.117	447
2023-02-07	30.600	31.000	30.600	30.800	29.212	1,500
2023-02-06	30.700	30.700	30.700	30.700	29.117	502
2023-02-03	30.700	30.700	30.700	30.700	29.117	36
2023-02-02	30.800	30.800	30.300	30.300	28.738	892
2023-02-01	30.100	30.500	30.000	30.500	28.928	2,594
2023-01-31	29.700	30.700	29.700	30.300	28.738	385
2023-01-30	28.800	30.000	28.800	30.000	28.453	2,680
2023-01-27	27.900	28.400	27.900	28.400	26.936	7,799
2023-01-26	25.200	29.800	25.200	27.400	25.988	15,981
2023-01-25	25.200	25.200	25.200	25.200	23.901	480
2023-01-24	25.700	25.700	25.000	25.000	23.711	853
2023-01-23	25.900	25.900	25.500	25.500	24.185	2,500
2023-01-20	25.100	25.100	25.100	25.100	23.806	121
2023-01-19	25.100	25.100	25.100	25.100	23.806	82
2023-01-18	25.000	25.200	25.000	25.000	23.711	496
2023-01-17	25.900	25.900	25.900	25.900	24.565	9
2023-01-16	25.800	25.900	25.700	25.900	24.565	1,828
2023-01-13	25.300	25.700	25.300	25.700	24.375	341
2023-01-12	24.900	25.400	24.900	25.400	24.091	1,196
2023-01-11	24.700	24.900	24.700	24.900	23.616	492
2023-01-10	24.500	24.500	24.500	24.500	23.237	0
2023-01-09	25.000	25.000	24.000	24.500	23.237	2,163
2023-01-05	24.700	24.700	24.700	24.700	23.427	0
2023-01-04	24.800	24.800	24.300	24.700	23.427	321
2023-01-03	24.700	24.700	24.700	24.700	23.427	0
2023-01-02	24.700	24.700	24.700	24.700	23.427	25
2022-12-30	24.700	24.700	24.700	24.700	23.427	37
2022-12-29	24.800	24.800	24.500	24.500	23.237	1,162
2022-12-28	24.500	24.500	24.500	24.500	23.237	0
2022-12-27	25.300	25.400	24.500	24.500	23.237	3,186
2022-12-23	25.100	25.100	24.800	24.800	23.522	420
2022-12-22	25.600	25.600	25.600	25.600	24.280	194
2022-12-21	24.500	25.300	24.500	25.300	23.996	1,578

← NewerPage 16 of 19 · 1,113 trading daysOlder →

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.