Hernö Gin AB (publ) (STO:HERNO.B)
Sweden · Delayed Price · Currency is SEK 3.190
-0.080 (-2.45%)
Nov 3, 2026, 5:25 PM CET
Hernö Gin AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.26 | 3.26 | 3.03 | 3.19 | 3.19 | -2.45% | 1,749 |
| Nov 2, 2026 | 3.12 | 3.39 | 3.04 | 3.27 | 3.27 | 4.14% | 5,807 |
| Oct 30, 2026 | 3.20 | 3.24 | 3.01 | 3.14 | 3.14 | -1.88% | 20,967 |
| Oct 29, 2026 | 3.03 | 3.99 | 3.01 | 3.20 | 3.20 | 5.61% | 39,655 |
| Oct 28, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 10,040 |
| Oct 27, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 7,367 |
| Oct 26, 2026 | 3.03 | 3.03 | 2.97 | 3.03 | 3.03 | -0.66% | 12,480 |
| Oct 23, 2026 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | - | 9,507 |
| Oct 22, 2026 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | -0.33% | 10,627 |
| Oct 21, 2026 | 3.06 | 3.06 | 2.99 | 3.06 | 3.06 | -0.97% | 53,988 |
| Oct 20, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.65% | 890 |
| Oct 19, 2026 | 2.93 | 3.07 | 2.93 | 3.07 | 3.07 | 0.66% | 8,048 |
| Oct 16, 2026 | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | -3.79% | 2,490 |
| Oct 15, 2026 | 3.04 | 3.18 | 3.00 | 3.17 | 3.17 | 4.62% | 3,761 |
| Oct 14, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -1.94% | 5,289 |
| Oct 13, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | - | 7,781 |
| Oct 12, 2026 | 3.06 | 3.18 | 2.95 | 3.09 | 3.09 | -0.32% | 5,164 |
| Oct 9, 2026 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 13,479 |
| Oct 8, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 4,161 |
| Oct 7, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -4.02% | 3,343 |
| Oct 6, 2026 | 3.18 | 3.23 | 2.99 | 3.23 | 3.23 | 0.94% | 3,149 |
| Oct 5, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 1,694 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.13 | 3.18 | 3.18 | -1.85% | 5,565 |
| Oct 1, 2026 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | - | 1,495 |
| Sep 30, 2026 | 3.25 | 3.25 | 3.13 | 3.24 | 3.24 | -0.31% | 2,051 |
| Sep 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 50 |
| Sep 28, 2026 | 3.24 | 3.25 | 3.16 | 3.25 | 3.25 | 1.25% | 8,984 |
| Sep 25, 2026 | 3.20 | 3.25 | 3.03 | 3.21 | 3.21 | -0.62% | 17,029 |
| Sep 24, 2026 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | -0.31% | 3,415 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.12 | 3.24 | 3.24 | 0.31% | 305 |
| Sep 22, 2026 | 3.16 | 3.24 | 3.10 | 3.23 | 3.23 | 1.25% | 7,365 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -1.85% | 21,062 |
| Sep 18, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -1.22% | 2,203 |
| Sep 17, 2026 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | - | 3,380 |
| Sep 16, 2026 | 3.22 | 3.30 | 3.22 | 3.29 | 3.29 | - | 7,168 |
| Sep 15, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | - | 10,677 |
| Sep 14, 2026 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | -0.90% | 4,077 |
| Sep 11, 2026 | 3.23 | 3.33 | 3.20 | 3.32 | 3.32 | 4.40% | 16,347 |
| Sep 10, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 14,514 |
| Sep 9, 2026 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | - | 4,061 |
| Sep 8, 2026 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | 0.62% | 1,296 |
| Sep 7, 2026 | 3.23 | 3.32 | 3.21 | 3.23 | 3.23 | - | 13,436 |
| Sep 4, 2026 | 3.33 | 3.33 | 3.22 | 3.23 | 3.23 | -2.42% | 5,516 |
| Sep 3, 2026 | 3.33 | 3.33 | 3.21 | 3.31 | 3.31 | 2.16% | 14,480 |
| Sep 2, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -0.61% | 2,939 |
| Sep 1, 2026 | 3.31 | 3.32 | 3.22 | 3.26 | 3.26 | -1.51% | 6,312 |
| Aug 31, 2026 | 3.21 | 3.33 | 3.21 | 3.31 | 3.31 | -1.78% | 28,484 |
| Aug 28, 2026 | 3.21 | 3.37 | 3.21 | 3.37 | 3.37 | 3.69% | 954 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -4.13% | 13,018 |
| Aug 26, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | 3.35% | 7,935 |