Hemply Balance Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	0.610	0.610	0.607	0.607	0.607	7,329
2023-04-20	0.614	0.614	0.610	0.610	0.610	1,841
2023-04-19	0.530	0.662	0.516	0.614	0.614	10,967
2023-04-18	0.593	0.659	0.527	0.530	0.530	935
2023-04-17	0.568	0.666	0.555	0.589	0.589	12,173
2023-04-14	0.624	0.624	0.485	0.568	0.568	26,435
2023-04-13	0.426	0.655	0.426	0.655	0.655	11,244
2023-04-12	0.548	0.548	0.548	0.548	0.548	12
2023-04-11	0.575	0.575	0.548	0.548	0.548	231
2023-04-06	0.555	0.575	0.555	0.575	0.575	12,329
2023-04-05	0.575	0.693	0.555	0.614	0.614	9,438
2023-04-04	0.617	0.648	0.555	0.624	0.624	29,759
2023-04-03	0.662	0.804	0.627	0.659	0.659	60,819
2023-03-31	0.555	0.811	0.553	0.664	0.664	84,951
2023-03-30	0.693	0.811	0.536	0.634	0.634	45,059
2023-03-29	0.908	1.033	0.659	0.659	0.659	159,905
2023-03-28	0.520	1.040	0.520	0.797	0.797	496,455
2023-03-27	0.520	0.520	0.520	0.520	0.520	14,455
2023-03-24	0.555	0.669	0.520	0.520	0.520	10,188
2023-03-21	0.542	0.555	0.529	0.555	0.555	33,429
2023-03-20	0.577	0.860	0.522	0.586	0.586	60,605
2023-03-14	0.575	0.575	0.575	0.575	0.575	488
2023-03-13	0.555	0.752	0.522	0.572	0.572	2,432
2023-03-09	0.555	0.704	0.555	0.704	0.704	476
2023-03-08	0.707	0.707	0.555	0.707	0.707	2,643
2023-03-06	0.681	0.681	0.666	0.666	0.666	14,735
2023-03-03	0.681	0.681	0.681	0.681	0.681	9,247
2023-03-01	0.574	0.657	0.574	0.657	0.657	4,276
2023-02-28	0.676	0.686	0.555	0.685	0.685	16,841
2023-02-27	0.700	0.700	0.700	0.700	0.700	289
2023-02-24	0.717	0.717	0.624	0.678	0.678	18,976
2023-02-23	0.707	0.724	0.704	0.724	0.724	32,407
2023-02-22	0.780	0.780	0.780	0.780	0.780	6,411
2023-02-14	0.643	0.752	0.643	0.752	0.752	3,041
2023-02-13	0.714	0.714	0.714	0.714	0.714	138
2023-02-10	0.714	0.714	0.714	0.714	0.714	560
2023-02-09	0.724	0.724	0.659	0.659	0.659	289
2023-02-08	0.672	0.742	0.643	0.728	0.728	24,493
2023-02-07	0.629	0.664	0.629	0.664	0.664	29,978
2023-02-06	0.679	0.700	0.676	0.700	0.700	52,838
2023-02-03	0.555	0.766	0.555	0.662	0.662	29,185
2023-02-02	0.693	0.794	0.693	0.794	0.794	4,461
2023-01-31	0.691	0.691	0.691	0.691	0.691	176
2023-01-30	0.704	0.704	0.671	0.671	0.671	11,088
2023-01-27	0.721	0.721	0.653	0.714	0.714	55,374
2023-01-26	0.797	0.797	0.693	0.717	0.717	97,410
2023-01-25	0.801	0.801	0.797	0.797	0.797	1,448
2023-01-23	0.759	0.804	0.752	0.804	0.804	6,048
2023-01-20	0.780	0.828	0.749	0.749	0.749	6,163
2023-01-19	0.735	0.811	0.735	0.756	0.756	23,224
2023-01-18	0.738	0.821	0.700	0.808	0.808	23,472
2023-01-17	0.832	0.832	0.693	0.745	0.745	110,365
2023-01-16	0.856	0.856	0.856	0.856	0.856	349
2023-01-13	0.860	0.860	0.717	0.856	0.856	1,171
2023-01-12	0.860	0.860	0.860	0.860	0.860	136
2023-01-11	0.780	0.863	0.780	0.863	0.863	1,529
2023-01-10	0.780	0.932	0.780	0.880	0.880	3,154
2023-01-09	0.821	0.915	0.693	0.780	0.780	8,359
2023-01-05	0.766	0.821	0.714	0.821	0.821	6,985
2023-01-04	0.742	0.912	0.714	0.794	0.794	18,578

← NewerPage 15 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.