Hemply Balance Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.733	2.073	1.664	1.664	1.664	26,198
2022-09-26	1.906	1.906	1.733	1.733	1.733	6,206
2022-09-23	1.906	1.906	1.733	1.906	1.906	17,237
2022-09-22	1.671	1.906	1.300	1.733	1.733	49,485
2022-09-21	1.913	1.913	1.733	1.733	1.733	6,059
2022-09-20	1.892	2.357	1.733	1.733	1.733	34,664
2022-09-19	1.733	1.899	1.456	1.892	1.892	16,091
2022-09-16	1.733	1.733	1.733	1.733	1.733	101
2022-09-15	1.872	1.872	1.733	1.733	1.733	6,304
2022-09-14	1.906	1.906	1.872	1.872	1.872	3,079
2022-09-13	1.057	1.698	1.057	1.698	1.698	36,995
2022-09-06	1.286	1.650	1.286	1.650	1.650	7,733
2022-09-05	1.664	1.664	1.393	1.546	1.546	20,494
2022-09-02	1.390	1.667	1.390	1.667	1.667	19,536
2022-09-01	1.532	1.532	1.532	1.532	1.532	326
2022-08-31	1.660	1.660	1.629	1.629	1.629	5,499
2022-08-30	1.632	1.709	1.632	1.709	1.709	1,278
2022-08-29	2.357	2.357	1.795	1.795	1.795	8,587
2022-08-26	1.671	1.671	1.671	1.671	1.671	289
2022-08-25	1.684	1.684	1.684	1.684	1.684	349
2022-08-24	1.733	1.733	1.629	1.684	1.684	17,759
2022-08-23	1.761	2.197	1.733	1.733	1.733	36,259
2022-08-22	1.913	1.913	1.768	1.768	1.768	214
2022-08-19	1.782	1.858	1.733	1.768	1.768	34,733
2022-08-18	2.073	2.073	1.858	2.024	2.024	4,290
2022-08-17	1.768	1.768	1.619	1.733	1.733	3,174
2022-08-16	1.913	2.031	1.768	1.768	1.768	8,073
2022-08-15	2.253	2.253	1.941	1.941	1.941	7,063
2022-08-12	1.934	1.934	1.906	1.906	1.906	2,109
2022-08-11	1.906	1.906	1.906	1.906	1.906	2,375
2022-08-10	1.934	1.934	1.906	1.906	1.906	15,448
2022-08-09	2.080	2.204	1.934	1.934	1.934	4,334
2022-08-08	2.170	2.170	1.906	2.017	2.017	31,732
2022-08-05	2.031	2.357	2.031	2.357	2.357	7,490
2022-08-02	2.024	2.031	2.024	2.031	2.031	2,274
2022-08-01	2.163	2.163	2.052	2.135	2.135	1,477
2022-07-29	2.080	2.350	2.080	2.184	2.184	3,534
2022-07-28	2.080	2.080	2.080	2.080	2.080	3,745
2022-07-27	2.100	2.350	2.066	2.350	2.350	964
2022-07-26	2.114	2.426	2.114	2.426	2.426	718
2022-07-25	2.156	2.156	2.156	2.156	2.156	17
2022-07-22	2.315	2.315	2.315	2.315	2.315	182
2022-07-21	2.385	2.385	2.073	2.225	2.225	6,428
2022-07-19	2.045	2.045	1.983	2.010	2.010	3,907
2022-07-18	2.080	2.080	1.906	2.080	2.080	2,005
2022-07-11	2.080	2.080	2.080	2.080	2.080	35
2022-07-08	2.003	2.163	2.003	2.163	2.163	1,171
2022-07-07	2.509	2.509	2.142	2.149	2.149	28,729
2022-07-06	1.913	1.913	1.913	1.913	1.913	84
2022-07-05	1.913	1.913	1.913	1.913	1.913	29
2022-07-04	2.010	2.010	1.906	1.941	1.941	1,714
2022-07-01	1.906	2.184	1.906	2.184	2.184	765
2022-06-30	2.003	2.184	1.913	2.184	2.184	10,733
2022-06-29	1.906	2.052	1.906	2.052	2.052	17,987
2022-06-28	2.114	2.177	2.114	2.177	2.177	2,628
2022-06-27	2.218	2.218	2.211	2.211	2.211	366
2022-06-23	2.218	2.218	2.218	2.218	2.218	29
2022-06-21	2.551	2.551	2.419	2.419	2.419	444
2022-06-20	2.149	2.149	2.149	2.149	2.149	40
2022-06-17	2.246	2.246	2.149	2.149	2.149	323

← NewerPage 17 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.