Hernö Gin AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	27.100	27.100	27.100	27.100	25.703	15
2022-09-27	26.700	26.700	26.700	26.700	25.324	250
2022-09-26	27.400	27.400	27.400	27.400	25.988	100
2022-09-23	27.400	27.700	27.000	27.000	25.608	1,547
2022-09-22	27.500	27.500	27.000	27.000	25.608	152
2022-09-21	27.495	27.495	27.495	27.495	26.078	0
2022-09-20	27.495	27.495	27.495	27.495	26.078	0
2022-09-19	27.495	27.495	27.495	27.495	26.078	46
2022-09-16	27.495	27.495	27.495	27.495	26.078	0
2022-09-15	27.770	27.770	27.495	27.495	26.078	83
2022-09-14	27.795	27.795	27.795	27.795	26.362	0
2022-09-13	27.795	27.795	27.795	27.795	26.362	25
2022-09-12	27.395	27.795	27.395	27.795	26.362	360
2022-09-09	27.300	27.300	27.300	27.300	25.893	72
2022-09-08	27.400	27.400	27.400	27.400	25.988	2
2022-09-07	26.605	26.605	26.605	26.605	25.233	180
2022-09-06	27.395	27.395	27.395	27.395	25.983	19
2022-09-05	27.200	27.600	27.000	27.150	25.750	1,140
2022-09-02	28.000	28.000	27.600	27.600	26.177	729
2022-09-01	28.400	28.800	28.000	28.000	26.557	1,151
2022-08-31	28.900	28.900	28.000	28.000	26.557	3,518
2022-08-30	26.600	28.700	26.600	27.500	26.082	4,288
2022-08-29	26.000	26.000	26.000	26.000	24.660	0
2022-08-26	26.200	26.200	26.000	26.000	24.660	822
2022-08-25	26.405	26.405	26.200	26.200	24.849	1,100
2022-08-24	27.005	27.005	26.605	26.605	25.233	1,859
2022-08-23	27.385	27.385	27.385	27.385	25.973	1,000
2022-08-22	27.000	27.000	27.000	27.000	25.608	0
2022-08-19	26.600	27.000	26.600	27.000	25.608	1,155
2022-08-18	26.985	26.985	26.600	26.600	25.229	840
2022-08-17	26.600	26.600	26.600	26.600	25.229	350
2022-08-16	26.200	26.200	26.200	26.200	24.849	0
2022-08-15	26.200	26.200	26.200	26.200	24.849	782
2022-08-12	26.000	26.000	25.800	25.800	24.470	1,173
2022-08-11	26.400	26.400	26.400	26.400	25.039	0
2022-08-10	26.405	26.405	26.400	26.400	25.039	635
2022-08-09	26.800	26.980	26.800	26.800	25.418	584
2022-08-08	27.985	27.985	27.205	27.205	25.803	69
2022-08-05	27.605	27.605	27.605	27.605	26.182	224
2022-08-04	28.005	28.005	27.985	27.985	26.542	359
2022-08-03	28.770	28.770	28.500	28.500	27.031	82
2022-08-02	28.785	28.785	28.770	28.770	27.287	150
2022-08-01	28.785	28.785	28.785	28.785	27.301	0
2022-07-29	28.785	28.785	28.785	28.785	27.301	0
2022-07-28	28.785	28.785	28.785	28.785	27.301	135
2022-07-27	29.200	29.200	28.400	28.400	26.936	1,172
2022-07-26	25.400	25.800	25.400	25.800	24.470	436
2022-07-25	24.000	24.400	24.000	24.400	23.142	875
2022-07-22	24.000	24.000	24.000	24.000	22.763	166
2022-07-21	25.950	25.950	23.800	24.000	22.763	1,016
2022-07-20	26.405	26.405	26.400	26.400	25.039	203
2022-07-19	26.980	26.980	26.980	26.980	25.589	0
2022-07-18	26.805	26.980	26.800	26.980	25.589	654
2022-07-15	27.595	27.595	27.595	27.595	26.172	0
2022-07-14	27.600	27.600	27.200	27.595	26.172	1,093
2022-07-13	28.000	28.000	28.000	28.000	26.557	500
2022-07-12	28.400	28.400	28.400	28.400	26.936	369
2022-07-11	28.000	28.400	28.000	28.400	26.936	240
2022-07-08	29.190	29.190	28.400	28.400	26.936	360
2022-07-07	29.195	29.195	28.400	28.400	26.936	65

← NewerPage 18 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.