Hemply Balance Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 2.156 | 2.246 | 2.156 | 2.246 | 2.246 | 2,874 |
| 2022-06-15 | 2.426 | 2.426 | 2.329 | 2.329 | 2.329 | 5,782 |
| 2022-06-14 | 2.426 | 2.426 | 2.426 | 2.426 | 2.426 | 995 |
| 2022-06-13 | 2.426 | 2.426 | 2.426 | 2.426 | 2.426 | 1,601 |
| 2022-06-10 | 2.426 | 2.426 | 2.426 | 2.426 | 2.426 | 418 |
| 2022-06-09 | 2.599 | 2.599 | 2.426 | 2.426 | 2.426 | 3,650 |
| 2022-06-08 | 2.447 | 2.863 | 2.364 | 2.482 | 2.482 | 12,228 |
| 2022-06-07 | 2.759 | 2.932 | 2.759 | 2.932 | 2.932 | 3,217 |
| 2022-06-03 | 2.821 | 3.168 | 2.773 | 3.168 | 3.168 | 22,528 |
| 2022-06-02 | 2.800 | 2.821 | 2.800 | 2.814 | 2.814 | 7,790 |
| 2022-06-01 | 3.813 | 3.813 | 2.932 | 3.112 | 3.112 | 5,222 |
| 2022-05-31 | 3.795 | 3.813 | 3.778 | 3.813 | 3.813 | 508 |
| 2022-05-30 | 3.112 | 3.778 | 2.995 | 3.778 | 3.778 | 1,053 |
| 2022-05-27 | 2.946 | 3.445 | 2.946 | 3.112 | 3.112 | 5,294 |
| 2022-05-25 | 2.946 | 2.946 | 2.946 | 2.946 | 2.946 | 138 |
| 2022-05-24 | 3.161 | 3.175 | 2.807 | 2.904 | 2.904 | 24,383 |
| 2022-05-23 | 3.001 | 3.175 | 3.001 | 3.175 | 3.175 | 17,139 |
| 2022-05-20 | 2.918 | 2.918 | 2.918 | 2.918 | 2.918 | 5,142 |
| 2022-05-18 | 2.918 | 3.085 | 2.918 | 3.085 | 3.085 | 1,645 |
| 2022-05-17 | 3.085 | 3.085 | 2.925 | 3.085 | 3.085 | 1,382 |
| 2022-05-16 | 2.981 | 3.085 | 2.981 | 3.085 | 3.085 | 260 |
| 2022-05-13 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 7,375 |
| 2022-05-12 | 3.092 | 3.092 | 3.085 | 3.085 | 3.085 | 2,288 |
| 2022-05-11 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 2,672 |
| 2022-05-10 | 3.348 | 3.362 | 3.265 | 3.265 | 3.265 | 6,942 |
| 2022-05-09 | 3.369 | 3.813 | 3.348 | 3.348 | 3.348 | 12,958 |
| 2022-05-06 | 3.362 | 3.362 | 3.362 | 3.362 | 3.362 | 14 |
| 2022-05-05 | 3.459 | 3.459 | 3.272 | 3.272 | 3.272 | 2,366 |
| 2022-05-04 | 3.265 | 3.459 | 3.265 | 3.459 | 3.459 | 1,469 |
| 2022-05-03 | 3.466 | 3.466 | 3.362 | 3.362 | 3.362 | 9,377 |
| 2022-05-02 | 3.709 | 3.709 | 3.466 | 3.466 | 3.466 | 13,532 |
| 2022-04-29 | 3.639 | 3.743 | 3.639 | 3.709 | 3.709 | 5,872 |
| 2022-04-28 | 3.518 | 3.553 | 3.265 | 3.553 | 3.553 | 42,232 |
| 2022-04-27 | 3.726 | 3.726 | 3.622 | 3.674 | 3.674 | 8,411 |
| 2022-04-26 | 3.968 | 3.968 | 3.726 | 3.726 | 3.726 | 19,075 |
| 2022-04-25 | 3.934 | 4.055 | 3.865 | 3.968 | 3.968 | 4,267 |
| 2022-04-21 | 4.176 | 4.176 | 4.176 | 4.176 | 4.176 | 61 |
| 2022-04-20 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 23 |
| 2022-04-19 | 3.847 | 4.055 | 3.847 | 4.055 | 4.055 | 2,337 |
| 2022-04-13 | 3.986 | 4.159 | 3.830 | 3.830 | 3.830 | 7,458 |
| 2022-04-12 | 4.124 | 4.124 | 3.986 | 3.986 | 3.986 | 392 |
| 2022-04-11 | 4.176 | 4.176 | 3.934 | 4.020 | 4.020 | 7,658 |
| 2022-04-08 | 4.471 | 4.679 | 4.176 | 4.176 | 4.176 | 17,087 |
| 2022-04-07 | 4.402 | 4.540 | 4.402 | 4.402 | 4.402 | 1,636 |
| 2022-04-06 | 4.627 | 4.627 | 4.246 | 4.402 | 4.402 | 15,552 |
| 2022-04-05 | 3.916 | 4.488 | 3.830 | 4.211 | 4.211 | 29,436 |
| 2022-04-04 | 3.916 | 3.916 | 3.813 | 3.813 | 3.813 | 395 |
| 2022-04-01 | 3.709 | 3.795 | 3.709 | 3.795 | 3.795 | 6,665 |
| 2022-03-31 | 3.709 | 3.709 | 3.709 | 3.709 | 3.709 | 998 |
| 2022-03-30 | 3.813 | 3.813 | 3.726 | 3.726 | 3.726 | 95 |
| 2022-03-29 | 3.882 | 3.986 | 3.709 | 3.813 | 3.813 | 11,166 |
| 2022-03-28 | 3.709 | 3.986 | 3.622 | 3.986 | 3.986 | 6,896 |
| 2022-03-25 | 3.674 | 3.795 | 3.605 | 3.622 | 3.622 | 5,118 |
| 2022-03-22 | 3.674 | 3.674 | 3.674 | 3.674 | 3.674 | 245 |
| 2022-03-21 | 3.882 | 3.882 | 3.674 | 3.674 | 3.674 | 7,848 |
| 2022-03-18 | 3.674 | 3.882 | 3.674 | 3.882 | 3.882 | 6,887 |
| 2022-03-17 | 3.355 | 3.674 | 3.355 | 3.674 | 3.674 | 502 |
| 2022-03-15 | 3.709 | 3.709 | 3.709 | 3.709 | 3.709 | 9 |
| 2022-03-14 | 3.483 | 4.090 | 3.483 | 3.934 | 3.934 | 12,098 |
| 2022-03-11 | 4.142 | 4.159 | 4.038 | 4.038 | 4.038 | 666 |
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.