Hemply Balance Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 4.142 | 4.679 | 3.899 | 3.899 | 3.899 | 4,700 |
| 2022-03-08 | 3.313 | 3.605 | 3.313 | 3.570 | 3.570 | 1,408 |
| 2022-03-07 | 3.466 | 3.466 | 3.154 | 3.466 | 3.466 | 889 |
| 2022-03-04 | 3.639 | 3.639 | 3.466 | 3.466 | 3.466 | 17,064 |
| 2022-03-03 | 3.483 | 4.020 | 3.483 | 3.639 | 3.639 | 34,998 |
| 2022-03-02 | 3.553 | 3.778 | 3.203 | 3.397 | 3.397 | 7,712 |
| 2022-03-01 | 3.813 | 3.813 | 3.182 | 3.813 | 3.813 | 37,990 |
| 2022-02-28 | 3.847 | 3.882 | 3.743 | 3.813 | 3.813 | 22,840 |
| 2022-02-25 | 4.003 | 4.020 | 3.161 | 3.847 | 3.847 | 26,801 |
| 2022-02-24 | 5.286 | 5.286 | 3.882 | 4.020 | 4.020 | 50,097 |
| 2022-02-23 | 4.974 | 4.974 | 4.904 | 4.956 | 4.956 | 1,786 |
| 2022-02-22 | 4.887 | 5.060 | 4.887 | 5.060 | 5.060 | 1,878 |
| 2022-02-21 | 5.303 | 5.303 | 4.887 | 4.887 | 4.887 | 19,248 |
| 2022-02-18 | 5.164 | 5.164 | 5.112 | 5.130 | 5.130 | 2,784 |
| 2022-02-17 | 5.234 | 5.355 | 5.182 | 5.182 | 5.182 | 15,529 |
| 2022-02-16 | 5.337 | 5.372 | 5.112 | 5.182 | 5.182 | 11,882 |
| 2022-02-15 | 5.286 | 5.337 | 5.234 | 5.337 | 5.337 | 2,288 |
| 2022-02-14 | 5.389 | 5.389 | 5.337 | 5.389 | 5.389 | 3,255 |
| 2022-02-11 | 5.372 | 5.389 | 5.320 | 5.389 | 5.389 | 4,896 |
| 2022-02-10 | 5.441 | 5.545 | 5.303 | 5.372 | 5.372 | 26,703 |
| 2022-02-09 | 5.719 | 6.291 | 5.441 | 5.528 | 5.528 | 46,000 |
| 2022-02-08 | 5.528 | 5.892 | 5.355 | 5.719 | 5.719 | 44,070 |
| 2022-02-07 | 5.736 | 5.909 | 5.545 | 5.580 | 5.580 | 97,897 |
| 2022-02-04 | 6.204 | 6.204 | 5.684 | 6.135 | 6.135 | 55,594 |
| 2022-02-03 | 6.412 | 6.481 | 6.239 | 6.256 | 6.256 | 9,089 |
| 2022-02-02 | 6.620 | 7.278 | 6.412 | 6.412 | 6.412 | 25,212 |
| 2022-02-01 | 6.291 | 7.313 | 6.291 | 6.499 | 6.499 | 30,206 |
| 2022-01-31 | 6.932 | 7.556 | 6.776 | 6.776 | 6.776 | 48,828 |
| 2022-01-28 | 6.065 | 6.932 | 5.615 | 6.932 | 6.932 | 57,613 |
| 2022-01-27 | 6.291 | 6.291 | 5.857 | 6.065 | 6.065 | 22,525 |
| 2022-01-26 | 6.204 | 6.932 | 6.135 | 6.221 | 6.221 | 30,018 |
| 2022-01-25 | 5.234 | 6.187 | 5.234 | 6.135 | 6.135 | 56,733 |
| 2022-01-24 | 5.441 | 5.441 | 5.234 | 5.234 | 5.234 | 13,809 |
| 2022-01-21 | 5.545 | 5.545 | 5.441 | 5.441 | 5.441 | 8,272 |
| 2022-01-20 | 5.563 | 6.239 | 5.493 | 5.493 | 5.493 | 27,598 |
| 2022-01-19 | 6.048 | 6.048 | 5.476 | 5.476 | 5.476 | 1,079 |
| 2022-01-18 | 5.528 | 5.528 | 5.199 | 5.216 | 5.216 | 2,623 |
| 2022-01-17 | 5.476 | 6.013 | 5.476 | 5.580 | 5.580 | 7,343 |
| 2022-01-14 | 5.753 | 5.840 | 5.736 | 5.736 | 5.736 | 2,210 |
| 2022-01-13 | 5.857 | 5.857 | 5.649 | 5.753 | 5.753 | 5,915 |
| 2022-01-12 | 5.736 | 5.805 | 5.684 | 5.805 | 5.805 | 9,539 |
| 2022-01-11 | 5.892 | 5.892 | 5.684 | 5.684 | 5.684 | 7,069 |
| 2022-01-10 | 5.892 | 5.892 | 5.788 | 5.892 | 5.892 | 4,452 |
| 2022-01-07 | 5.823 | 5.823 | 5.701 | 5.805 | 5.805 | 2,963 |
| 2022-01-05 | 5.857 | 5.857 | 5.788 | 5.823 | 5.823 | 5,831 |
| 2022-01-04 | 5.944 | 5.944 | 5.788 | 5.840 | 5.840 | 10,453 |
| 2022-01-03 | 5.892 | 6.048 | 5.892 | 5.944 | 5.944 | 2,551 |
| 2021-12-30 | 6.308 | 6.308 | 5.875 | 5.892 | 5.892 | 16,209 |
| 2021-12-29 | 6.828 | 6.932 | 6.031 | 6.239 | 6.239 | 30,809 |
| 2021-12-28 | 6.828 | 6.862 | 6.239 | 6.828 | 6.828 | 62,691 |
| 2021-12-27 | 6.239 | 6.239 | 6.100 | 6.221 | 6.221 | 3,947 |
| 2021-12-23 | 5.961 | 6.412 | 5.961 | 6.204 | 6.204 | 10,670 |
| 2021-12-22 | 6.221 | 6.221 | 5.892 | 5.961 | 5.961 | 7,294 |
| 2021-12-21 | 5.736 | 5.944 | 5.736 | 5.944 | 5.944 | 8,188 |
| 2021-12-20 | 5.857 | 7.070 | 5.667 | 5.788 | 5.788 | 30,010 |
| 2021-12-17 | 5.476 | 5.892 | 5.459 | 5.892 | 5.892 | 18,388 |
| 2021-12-16 | 5.563 | 5.563 | 5.476 | 5.528 | 5.528 | 5,494 |
| 2021-12-15 | 5.649 | 5.701 | 5.545 | 5.545 | 5.545 | 12,519 |
| 2021-12-14 | 5.753 | 5.805 | 5.459 | 5.597 | 5.597 | 33,787 |
| 2021-12-13 | 6.065 | 6.065 | 5.805 | 5.805 | 5.805 | 10,453 |
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.