Hemply Balance Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 5.892 | 6.065 | 5.892 | 6.065 | 6.065 | 8,197 |
| 2021-12-09 | 5.892 | 5.996 | 5.840 | 5.840 | 5.840 | 7,709 |
| 2021-12-08 | 5.944 | 5.944 | 5.892 | 5.892 | 5.892 | 5,147 |
| 2021-12-07 | 6.135 | 6.152 | 5.840 | 5.892 | 5.892 | 13,246 |
| 2021-12-06 | 6.239 | 6.291 | 6.013 | 6.013 | 6.013 | 11,628 |
| 2021-12-03 | 6.291 | 6.412 | 6.239 | 6.239 | 6.239 | 31,796 |
| 2021-12-02 | 6.464 | 6.585 | 5.944 | 6.117 | 6.117 | 25,021 |
| 2021-12-01 | 6.897 | 6.897 | 6.239 | 6.377 | 6.377 | 17,563 |
| 2021-11-30 | 6.932 | 6.932 | 6.256 | 6.551 | 6.551 | 13,543 |
| 2021-11-29 | 6.932 | 7.001 | 6.862 | 6.862 | 6.862 | 25,621 |
| 2021-11-26 | 7.036 | 7.694 | 6.862 | 6.862 | 6.862 | 29,242 |
| 2021-11-25 | 7.140 | 7.140 | 6.793 | 6.932 | 6.932 | 3,985 |
| 2021-11-24 | 7.140 | 7.140 | 6.966 | 7.140 | 7.140 | 11,299 |
| 2021-11-23 | 7.660 | 7.660 | 6.707 | 7.105 | 7.105 | 54,500 |
| 2021-11-22 | 7.798 | 7.798 | 7.521 | 7.660 | 7.660 | 19,790 |
| 2021-11-19 | 7.798 | 7.972 | 7.417 | 7.972 | 7.972 | 89,842 |
| 2021-11-18 | 7.660 | 8.076 | 7.417 | 7.625 | 7.625 | 33,593 |
| 2021-11-17 | 8.318 | 8.318 | 7.660 | 7.660 | 7.660 | 26,796 |
| 2021-11-16 | 7.729 | 8.318 | 7.729 | 7.972 | 7.972 | 67,709 |
| 2021-11-15 | 8.283 | 8.318 | 7.486 | 7.764 | 7.764 | 31,204 |
| 2021-11-12 | 7.660 | 8.457 | 7.486 | 7.902 | 7.902 | 32,246 |
| 2021-11-11 | 7.452 | 7.902 | 7.417 | 7.660 | 7.660 | 17,491 |
| 2021-11-10 | 7.452 | 7.937 | 7.348 | 7.382 | 7.382 | 10,713 |
| 2021-11-09 | 8.214 | 8.630 | 7.452 | 7.452 | 7.452 | 40,645 |
| 2021-11-08 | 7.278 | 8.076 | 7.209 | 8.076 | 8.076 | 36,230 |
| 2021-11-05 | 7.382 | 7.452 | 6.932 | 7.209 | 7.209 | 22,098 |
| 2021-11-04 | 6.256 | 7.278 | 6.256 | 7.278 | 7.278 | 59,523 |
| 2021-11-03 | 6.741 | 6.741 | 6.273 | 6.273 | 6.273 | 13,140 |
| 2021-11-02 | 6.499 | 6.741 | 6.412 | 6.741 | 6.741 | 17,701 |
| 2021-11-01 | 6.412 | 6.568 | 6.412 | 6.499 | 6.499 | 2,836 |
| 2021-10-29 | 6.932 | 6.932 | 6.239 | 6.343 | 6.343 | 13,621 |
| 2021-10-28 | 7.070 | 7.070 | 6.239 | 6.273 | 6.273 | 13,584 |
| 2021-10-27 | 6.100 | 6.914 | 5.961 | 6.585 | 6.585 | 14,637 |
| 2021-10-26 | 6.065 | 6.239 | 6.065 | 6.100 | 6.100 | 4,948 |
| 2021-10-25 | 6.672 | 6.897 | 6.031 | 6.065 | 6.065 | 45,218 |
| 2021-10-22 | 7.001 | 7.036 | 6.672 | 6.672 | 6.672 | 10,978 |
| 2021-10-21 | 8.110 | 8.110 | 7.001 | 7.001 | 7.001 | 45,172 |
| 2021-10-20 | 7.833 | 8.318 | 7.556 | 8.110 | 8.110 | 40,001 |
| 2021-10-19 | 7.972 | 7.972 | 7.486 | 7.694 | 7.694 | 14,123 |
| 2021-10-18 | 7.729 | 7.972 | 7.313 | 7.972 | 7.972 | 18,007 |
| 2021-10-15 | 7.972 | 7.972 | 7.694 | 7.937 | 7.937 | 3,004 |
| 2021-10-14 | 8.283 | 8.283 | 7.105 | 7.972 | 7.972 | 41,459 |
← NewerPage 20 of 20 · 1,182 trading days
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.