Hernö Gin AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 28.400 | 28.800 | 28.400 | 28.800 | 27.315 | 872 |
| 2022-07-05 | 28.800 | 28.800 | 28.000 | 28.000 | 26.557 | 220 |
| 2022-07-04 | 28.300 | 28.300 | 28.300 | 28.300 | 26.841 | 505 |
| 2022-07-01 | 28.600 | 28.600 | 28.500 | 28.500 | 27.031 | 70 |
| 2022-06-30 | 28.600 | 28.600 | 28.600 | 28.600 | 27.126 | 41 |
| 2022-06-29 | 29.000 | 29.000 | 29.000 | 29.000 | 27.505 | 20 |
| 2022-06-28 | 28.600 | 28.600 | 28.000 | 28.000 | 26.557 | 95 |
| 2022-06-27 | 28.600 | 28.600 | 28.600 | 28.600 | 27.126 | 20 |
| 2022-06-23 | 29.350 | 29.350 | 28.200 | 28.200 | 26.746 | 1,495 |
| 2022-06-22 | 29.800 | 29.800 | 29.000 | 29.000 | 27.505 | 331 |
| 2022-06-21 | 30.600 | 30.600 | 29.400 | 29.400 | 27.884 | 2,383 |
| 2022-06-20 | 30.600 | 31.000 | 30.600 | 31.000 | 29.402 | 613 |
| 2022-06-17 | 31.400 | 31.400 | 30.600 | 31.000 | 29.402 | 506 |
| 2022-06-16 | 31.000 | 31.400 | 31.000 | 31.400 | 29.781 | 17 |
| 2022-06-15 | 31.000 | 31.000 | 31.000 | 31.000 | 29.402 | 0 |
| 2022-06-14 | 30.600 | 31.000 | 30.600 | 31.000 | 29.402 | 4,563 |
| 2022-06-13 | 31.000 | 31.000 | 30.600 | 30.600 | 29.023 | 1,027 |
| 2022-06-10 | 31.000 | 31.000 | 30.600 | 31.000 | 29.402 | 7,080 |
| 2022-06-09 | 30.950 | 31.000 | 30.600 | 31.000 | 29.402 | 4,020 |
| 2022-06-08 | 31.400 | 32.400 | 31.000 | 31.000 | 29.402 | 4,249 |
| 2022-06-07 | 31.400 | 31.400 | 31.000 | 31.000 | 29.402 | 422 |
| 2022-06-03 | 31.400 | 31.400 | 31.400 | 31.400 | 29.781 | 10 |
| 2022-06-02 | 31.400 | 31.400 | 31.400 | 31.400 | 29.781 | 32 |
| 2022-06-01 | 31.800 | 31.800 | 30.650 | 31.400 | 29.781 | 1,471 |
| 2022-05-31 | 34.000 | 34.000 | 31.000 | 32.750 | 31.062 | 14,188 |
| 2022-05-30 | 31.000 | 34.150 | 30.700 | 33.000 | 31.299 | 1,932 |
| 2022-05-27 | 31.150 | 31.150 | 31.000 | 31.000 | 29.402 | 6,650 |
| 2022-05-25 | 31.000 | 31.000 | 30.850 | 30.850 | 29.260 | 14,200 |
| 2022-05-24 | 31.400 | 31.400 | 31.000 | 31.000 | 29.402 | 590 |
| 2022-05-23 | 31.050 | 31.400 | 30.950 | 31.400 | 29.781 | 5,994 |
| 2022-05-20 | 31.400 | 31.400 | 31.000 | 31.350 | 29.734 | 648 |
| 2022-05-19 | 31.200 | 31.200 | 31.000 | 31.000 | 29.402 | 5,879 |
| 2022-05-18 | 31.200 | 31.500 | 30.705 | 31.100 | 29.497 | 8,479 |
| 2022-05-17 | 30.600 | 31.660 | 30.000 | 31.200 | 29.592 | 28,934 |
← NewerPage 19 of 19 · 1,114 trading days
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.