Hemply Balance Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.742	0.912	0.714	0.794	0.794	18,578
2023-01-03	0.828	0.828	0.742	0.742	0.742	16,772
2023-01-02	0.832	0.832	0.832	0.832	0.832	300
2022-12-29	0.832	0.832	0.797	0.832	0.832	3,422
2022-12-28	0.925	0.925	0.925	0.925	0.925	107
2022-12-27	0.922	0.922	0.738	0.835	0.835	35,374
2022-12-23	0.728	0.998	0.728	0.922	0.922	10,378
2022-12-21	0.780	0.780	0.780	0.780	0.780	144
2022-12-19	0.780	0.780	0.780	0.780	0.780	2,308
2022-12-16	0.891	0.891	0.711	0.714	0.714	3,318
2022-12-14	0.763	0.763	0.763	0.763	0.763	920
2022-12-12	0.776	0.776	0.773	0.776	0.776	14,718
2022-12-09	0.693	0.783	0.693	0.697	0.697	5,569
2022-12-08	0.672	0.811	0.672	0.811	0.811	24,398
2022-12-06	0.681	0.681	0.660	0.672	0.672	4,905
2022-12-02	0.640	0.691	0.640	0.691	0.691	15,808
2022-12-01	0.608	0.608	0.608	0.608	0.608	750
2022-11-30	0.898	0.898	0.818	0.818	0.818	13,373
2022-11-29	1.064	1.064	0.783	0.867	0.867	22,032
2022-11-28	0.839	1.064	0.839	1.064	1.064	18,518
2022-11-25	0.835	0.839	0.835	0.839	0.839	9,784
2022-11-24	0.662	0.731	0.662	0.731	0.731	6,252
2022-11-23	0.749	0.756	0.631	0.756	0.756	19,807
2022-11-22	0.731	0.828	0.704	0.828	0.828	9,885
2022-11-21	0.645	0.763	0.641	0.731	0.731	23,962
2022-11-18	0.659	0.659	0.555	0.555	0.555	2,210
2022-11-17	0.686	0.686	0.686	0.686	0.686	303
2022-11-16	0.691	0.691	0.691	0.691	0.691	2,063
2022-11-15	0.622	0.691	0.622	0.691	0.691	577
2022-11-11	0.608	0.636	0.607	0.636	0.636	24,825
2022-11-09	0.659	0.681	0.608	0.681	0.681	38,166
2022-11-08	0.693	0.693	0.693	0.693	0.693	14,426
2022-11-07	0.828	0.828	0.697	0.697	0.697	33,236
2022-11-04	0.849	0.849	0.828	0.828	0.828	5,355
2022-11-03	0.735	1.036	0.714	0.714	0.714	20,938
2022-11-02	0.839	0.839	0.711	0.714	0.714	11,157
2022-11-01	0.674	1.144	0.674	0.839	0.839	195,336
2022-10-31	0.679	0.721	0.659	0.659	0.659	66,852
2022-10-28	0.884	0.884	0.664	0.664	0.664	55,169
2022-10-27	0.901	1.040	0.832	0.832	0.832	14,773
2022-10-26	0.870	0.891	0.832	0.884	0.884	31,048
2022-10-25	0.901	0.932	0.901	0.932	0.932	5,759
2022-10-24	0.873	0.873	0.867	0.867	0.867	5,482
2022-10-21	1.022	1.022	0.853	1.009	1.009	45,279
2022-10-20	0.593	0.853	0.593	0.853	0.853	9,461
2022-10-19	1.192	1.192	0.943	1.175	1.175	4,810
2022-10-17	1.237	1.237	1.192	1.192	1.192	10,618
2022-10-14	1.099	1.237	1.074	1.237	1.237	13,131
2022-10-13	1.036	1.099	0.880	1.099	1.099	13,004
2022-10-12	0.867	0.867	0.867	0.867	0.867	574
2022-10-11	1.036	1.036	0.598	0.598	0.598	5,058
2022-10-10	1.040	1.206	1.036	1.036	1.036	89
2022-10-07	1.074	1.234	0.867	1.005	1.005	81,965
2022-10-06	1.151	1.310	1.047	1.310	1.310	21,031
2022-10-05	1.386	1.386	1.116	1.379	1.379	11,991
2022-10-04	1.386	1.535	1.386	1.435	1.435	18,408
2022-10-03	1.425	1.508	1.386	1.508	1.508	12,522
2022-09-30	1.386	1.487	1.386	1.438	1.438	1,991
2022-09-29	1.556	1.556	1.386	1.386	1.386	16,244
2022-09-28	1.560	1.730	1.390	1.730	1.730	4,305

← NewerPage 16 of 20 · 1,182 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.