Hernö Gin AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.800 | 19.900 | 19.500 | 19.500 | 19.500 | 3,317 |
| 2025-02-13 | 20.000 | 20.000 | 19.700 | 19.800 | 19.800 | 1,144 |
| 2025-02-12 | 19.800 | 19.900 | 19.600 | 19.800 | 19.800 | 2,355 |
| 2025-02-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,063 |
| 2025-02-10 | 19.900 | 19.900 | 19.500 | 19.900 | 19.900 | 666 |
| 2025-02-07 | 19.500 | 19.900 | 19.300 | 19.900 | 19.900 | 3,375 |
| 2025-02-06 | 19.900 | 20.200 | 19.700 | 20.000 | 20.000 | 2,543 |
| 2025-02-05 | 19.900 | 20.000 | 19.200 | 19.900 | 19.900 | 151 |
| 2025-02-04 | 19.600 | 19.700 | 19.400 | 19.700 | 19.700 | 863 |
| 2025-02-03 | 20.200 | 20.600 | 19.400 | 20.000 | 20.000 | 5,774 |
| 2025-01-31 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 354 |
| 2025-01-30 | 19.600 | 20.600 | 19.600 | 20.400 | 20.400 | 10,348 |
| 2025-01-29 | 19.900 | 19.900 | 19.700 | 19.900 | 19.900 | 2,412 |
| 2025-01-28 | 20.000 | 20.200 | 19.700 | 19.900 | 19.900 | 853 |
| 2025-01-27 | 21.000 | 21.000 | 19.800 | 20.000 | 20.000 | 11,749 |
| 2025-01-24 | 20.400 | 20.800 | 20.200 | 20.200 | 20.200 | 4,280 |
| 2025-01-23 | 20.200 | 20.200 | 20.000 | 20.200 | 20.200 | 2,790 |
| 2025-01-22 | 20.600 | 20.600 | 19.600 | 19.900 | 19.900 | 10,222 |
| 2025-01-21 | 20.200 | 20.400 | 19.600 | 20.400 | 20.400 | 6,769 |
| 2025-01-20 | 19.700 | 21.800 | 19.700 | 20.400 | 20.400 | 4,347 |
| 2025-01-17 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2025-01-16 | 19.900 | 19.900 | 19.600 | 19.600 | 19.600 | 233 |
| 2025-01-15 | 19.600 | 19.600 | 19.000 | 19.600 | 19.600 | 2,677 |
| 2025-01-14 | 19.000 | 19.600 | 18.800 | 19.600 | 19.600 | 6,307 |
| 2025-01-13 | 19.200 | 20.200 | 19.000 | 19.500 | 19.500 | 6,314 |
| 2025-01-10 | 20.200 | 20.200 | 19.200 | 19.600 | 19.600 | 11,642 |
| 2025-01-09 | 20.000 | 20.200 | 19.900 | 20.200 | 20.200 | 1,520 |
| 2025-01-08 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 1,735 |
| 2025-01-07 | 20.000 | 20.400 | 20.000 | 20.000 | 20.000 | 610 |
| 2025-01-03 | 20.600 | 20.600 | 20.400 | 20.400 | 20.400 | 1,650 |
| 2025-01-02 | 19.700 | 20.400 | 19.700 | 20.400 | 20.400 | 526 |
| 2024-12-30 | 20.200 | 20.800 | 20.000 | 20.400 | 20.400 | 5,948 |
| 2024-12-27 | 21.200 | 22.000 | 20.000 | 20.600 | 20.600 | 8,686 |
| 2024-12-23 | 21.200 | 21.400 | 19.700 | 21.000 | 21.000 | 11,368 |
| 2024-12-20 | 20.800 | 21.200 | 20.200 | 21.200 | 21.200 | 1,786 |
| 2024-12-19 | 19.800 | 20.200 | 19.800 | 20.200 | 20.200 | 1,167 |
| 2024-12-18 | 20.600 | 20.800 | 19.200 | 19.900 | 19.900 | 7,843 |
| 2024-12-17 | 20.400 | 20.800 | 20.200 | 20.800 | 20.800 | 2,834 |
| 2024-12-16 | 20.600 | 21.000 | 20.200 | 20.800 | 20.800 | 5,310 |
| 2024-12-13 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 896 |
| 2024-12-12 | 20.800 | 21.000 | 20.600 | 21.000 | 21.000 | 824 |
| 2024-12-11 | 21.800 | 21.800 | 21.000 | 21.200 | 21.200 | 1,187 |
| 2024-12-10 | 21.600 | 21.600 | 21.200 | 21.400 | 21.400 | 911 |
| 2024-12-09 | 21.200 | 21.600 | 21.200 | 21.600 | 21.600 | 1,020 |
| 2024-12-06 | 21.400 | 21.600 | 21.200 | 21.200 | 21.200 | 1,777 |
| 2024-12-05 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 199 |
| 2024-12-04 | 21.000 | 21.600 | 21.000 | 21.600 | 21.600 | 266 |
| 2024-12-03 | 20.200 | 21.800 | 20.200 | 21.200 | 21.200 | 8,386 |
| 2024-12-02 | 20.000 | 21.800 | 20.000 | 21.200 | 21.200 | 4,283 |
| 2024-11-29 | 22.000 | 22.000 | 21.800 | 22.000 | 22.000 | 5,295 |
| 2024-11-28 | 22.400 | 22.400 | 21.800 | 22.200 | 22.200 | 464 |
| 2024-11-27 | 21.800 | 22.200 | 21.800 | 22.200 | 22.200 | 1,037 |
| 2024-11-26 | 22.000 | 22.200 | 21.600 | 22.200 | 22.200 | 6,466 |
| 2024-11-25 | 22.200 | 22.600 | 21.800 | 22.400 | 22.400 | 21,361 |
| 2024-11-22 | 23.600 | 23.600 | 21.400 | 22.400 | 22.400 | 20,926 |
| 2024-11-21 | 22.800 | 23.400 | 22.800 | 23.400 | 23.400 | 477 |
| 2024-11-20 | 23.400 | 24.400 | 22.600 | 23.200 | 23.200 | 13,974 |
| 2024-11-19 | 23.200 | 23.600 | 22.600 | 23.200 | 23.200 | 10,694 |
| 2024-11-18 | 22.600 | 23.400 | 22.600 | 23.000 | 23.000 | 919 |
| 2024-11-15 | 24.600 | 26.000 | 22.600 | 23.000 | 23.000 | 31,866 |
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.