Hernö Gin AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	24.500	25.300	24.500	25.300	23.996	1,578
2022-12-20	24.900	24.900	24.900	24.900	23.616	40
2022-12-19	24.800	25.100	24.700	24.900	23.616	6,341
2022-12-16	24.900	24.900	24.800	24.800	23.522	806
2022-12-15	25.000	25.000	25.000	25.000	23.711	0
2022-12-14	24.500	28.000	24.500	25.000	23.711	3,505
2022-12-13	25.300	26.500	25.200	26.500	25.134	1,996
2022-12-12	26.000	26.000	24.800	25.300	23.996	6,681
2022-12-09	26.400	26.400	25.900	25.900	24.565	2,429
2022-12-08	27.100	27.100	27.100	27.100	25.703	0
2022-12-07	26.700	27.100	26.400	27.100	25.703	214
2022-12-06	27.500	27.500	26.800	26.800	25.418	2,462
2022-12-05	27.700	27.700	27.600	27.600	26.177	1,000
2022-12-02	27.700	27.700	27.700	27.700	26.272	50
2022-12-01	28.000	28.000	28.000	28.000	26.557	0
2022-11-30	28.300	28.300	28.000	28.000	26.557	525
2022-11-29	28.200	28.200	28.200	28.200	26.746	3,000
2022-11-28	28.300	29.000	28.000	28.400	26.936	2,390
2022-11-25	27.800	28.300	27.800	28.000	26.557	9,765
2022-11-24	27.400	27.800	27.000	27.800	26.367	1,838
2022-11-23	27.400	27.400	27.400	27.400	25.988	350
2022-11-22	27.700	27.700	27.700	27.700	26.272	0
2022-11-21	27.700	27.700	27.700	27.700	26.272	0
2022-11-18	26.700	27.800	26.700	27.700	26.272	1,294
2022-11-17	26.600	26.600	26.600	26.600	25.229	125
2022-11-16	26.800	26.800	26.800	26.800	25.418	0
2022-11-15	27.000	27.000	26.800	26.800	25.418	187
2022-11-14	27.000	27.000	27.000	27.000	25.608	200
2022-11-11	27.600	27.600	27.000	27.000	25.608	88
2022-11-10	27.100	27.100	27.100	27.100	25.703	0
2022-11-09	27.100	27.200	27.100	27.100	25.703	2,500
2022-11-08	26.800	26.800	25.000	26.600	25.229	937
2022-11-07	27.100	27.100	27.100	27.100	25.703	0
2022-11-04	27.100	27.100	27.100	27.100	25.703	81
2022-11-03	27.100	27.100	26.900	26.900	25.513	356
2022-11-02	27.100	27.100	27.100	27.100	25.703	2
2022-11-01	27.400	27.400	27.400	27.400	25.988	751
2022-10-31	27.800	27.800	27.800	27.800	26.367	7
2022-10-28	27.800	27.800	27.800	27.800	26.367	0
2022-10-27	27.800	27.800	27.800	27.800	26.367	0
2022-10-26	27.800	27.800	27.800	27.800	26.367	20
2022-10-25	27.800	27.800	27.800	27.800	26.367	4
2022-10-24	27.700	27.700	27.700	27.700	26.272	0
2022-10-21	27.700	27.700	27.700	27.700	26.272	50
2022-10-20	27.700	27.700	27.700	27.700	26.272	3
2022-10-19	27.700	27.700	27.700	27.700	26.272	0
2022-10-18	26.400	27.800	25.400	27.700	26.272	12,811
2022-10-17	26.500	26.500	26.500	26.500	25.134	17
2022-10-14	27.000	27.000	27.000	27.000	25.608	0
2022-10-13	27.100	27.100	27.000	27.000	25.608	116
2022-10-12	27.100	27.100	27.100	27.100	25.703	0
2022-10-11	27.100	27.100	27.100	27.100	25.703	0
2022-10-10	27.100	27.100	27.100	27.100	25.703	0
2022-10-07	26.500	27.100	26.500	27.100	25.703	76
2022-10-06	27.100	27.100	27.100	27.100	25.703	0
2022-10-05	27.100	27.100	27.100	27.100	25.703	0
2022-10-04	27.100	27.100	27.100	27.100	25.703	0
2022-10-03	27.100	27.100	27.100	27.100	25.703	0
2022-09-30	27.100	27.100	27.100	27.100	25.703	0
2022-09-29	27.100	27.100	27.100	27.100	25.703	0

← NewerPage 17 of 19 · 1,114 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.