Hernö Gin AB (publ) (STO:HERNO.B)
Sweden · Delayed Price · Currency is SEK 3.520
+0.030 (0.86%)
At close: May 29, 2026
Hernö Gin AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.46 | 3.58 | 3.39 | 3.52 | 3.52 | 0.86% | 9,590 |
| May 28, 2026 | 3.37 | 3.50 | 3.36 | 3.49 | 3.49 | 3.87% | 71,157 |
| May 27, 2026 | 3.48 | 3.59 | 3.25 | 3.36 | 3.36 | -3.45% | 49,062 |
| May 26, 2026 | 3.48 | 3.49 | 3.40 | 3.48 | 3.48 | -1.97% | 12,101 |
| May 25, 2026 | 3.40 | 3.58 | 3.33 | 3.55 | 3.55 | 7.25% | 16,777 |
| May 22, 2026 | 3.28 | 3.43 | 3.27 | 3.31 | 3.31 | 0.91% | 16,023 |
| May 21, 2026 | 3.35 | 3.38 | 3.28 | 3.28 | 3.28 | -1.80% | 21,574 |
| May 20, 2026 | 3.38 | 3.38 | 3.28 | 3.34 | 3.34 | -1.18% | 12,306 |
| May 19, 2026 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | 0.60% | 4,700 |
| May 18, 2026 | 3.46 | 3.46 | 3.25 | 3.46 | 3.36 | - | 23,441 |
| May 15, 2026 | 3.32 | 3.50 | 3.32 | 3.46 | 3.36 | 3.59% | 18,283 |
| May 13, 2026 | 3.40 | 3.40 | 3.31 | 3.34 | 3.24 | -1.18% | 8,286 |
| May 12, 2026 | 3.40 | 3.40 | 3.33 | 3.38 | 3.28 | -0.59% | 17,103 |
| May 11, 2026 | 3.40 | 3.40 | 3.33 | 3.40 | 3.30 | -2.58% | 18,992 |
| May 8, 2026 | 3.54 | 3.54 | 3.41 | 3.49 | 3.39 | 1.16% | 11,367 |
| May 7, 2026 | 3.39 | 3.46 | 3.39 | 3.45 | 3.35 | 3.60% | 7,023 |
| May 6, 2026 | 3.45 | 3.45 | 3.30 | 3.33 | 3.23 | -4.03% | 11,992 |
| May 5, 2026 | 3.45 | 3.53 | 3.45 | 3.47 | 3.37 | 2.36% | 5,828 |
| May 4, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.29 | -0.29% | 4,876 |
| Apr 30, 2026 | 3.39 | 3.52 | 3.39 | 3.40 | 3.30 | -0.29% | 6,879 |
| Apr 29, 2026 | 3.51 | 3.62 | 3.41 | 3.41 | 3.31 | -2.85% | 14,241 |
| Apr 28, 2026 | 3.65 | 3.66 | 3.51 | 3.51 | 3.41 | -4.36% | 3,941 |
| Apr 27, 2026 | 3.44 | 3.67 | 3.38 | 3.67 | 3.56 | 8.90% | 8,280 |
| Apr 24, 2026 | 3.58 | 3.58 | 3.30 | 3.37 | 3.27 | -0.30% | 3,493 |
| Apr 23, 2026 | 3.31 | 3.59 | 3.20 | 3.38 | 3.28 | -3.15% | 10,037 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.13 | 3.49 | 3.39 | -5.16% | 61,845 |
| Apr 21, 2026 | 3.81 | 3.81 | 3.66 | 3.68 | 3.57 | 0.55% | 10,114 |
| Apr 20, 2026 | 3.65 | 3.80 | 3.64 | 3.66 | 3.55 | - | 5,000 |
| Apr 17, 2026 | 3.67 | 3.80 | 3.66 | 3.66 | 3.55 | 1.39% | 8,986 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.52 | 3.61 | 3.51 | -1.37% | 22,923 |
| Apr 15, 2026 | 3.59 | 3.69 | 3.52 | 3.66 | 3.55 | 0.55% | 9,363 |
| Apr 14, 2026 | 3.59 | 3.64 | 3.52 | 3.64 | 3.53 | 4.00% | 10,359 |
| Apr 13, 2026 | 3.58 | 3.59 | 3.48 | 3.50 | 3.40 | 2.34% | 14,385 |
| Apr 10, 2026 | 3.51 | 3.55 | 3.33 | 3.42 | 3.32 | 0.59% | 16,912 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.30 | -2.58% | 2,900 |
| Apr 8, 2026 | 3.31 | 3.50 | 3.30 | 3.49 | 3.39 | 5.76% | 8,339 |
| Apr 7, 2026 | 3.28 | 3.39 | 3.20 | 3.30 | 3.20 | -3.79% | 21,642 |
| Apr 2, 2026 | 3.47 | 3.47 | 3.27 | 3.43 | 3.33 | -1.15% | 1,489 |
| Apr 1, 2026 | 3.47 | 3.54 | 3.40 | 3.47 | 3.37 | -0.29% | 13,640 |
| Mar 31, 2026 | 3.54 | 3.54 | 3.22 | 3.48 | 3.38 | -1.69% | 7,814 |
| Mar 30, 2026 | 3.37 | 3.71 | 3.12 | 3.54 | 3.44 | 7.27% | 11,320 |
| Mar 27, 2026 | 3.24 | 3.53 | 3.15 | 3.30 | 3.20 | 4.10% | 8,448 |
| Mar 26, 2026 | 3.18 | 3.24 | 3.17 | 3.17 | 3.08 | 0.32% | 3,550 |
| Mar 25, 2026 | 3.17 | 3.18 | 3.11 | 3.16 | 3.07 | 1.94% | 6,614 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.01 | - | 5,973 |
| Mar 23, 2026 | 3.24 | 3.44 | 3.05 | 3.10 | 3.01 | - | 12,875 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.01 | -6.63% | 19,950 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.15 | 3.32 | 3.22 | 5.40% | 7,981 |
| Mar 18, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.06 | -1.56% | 1,640 |
| Mar 17, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.11 | 0.31% | 3,715 |