Hernö Gin AB (publ) (STO:HERNO.B)
Sweden · Delayed Price · Currency is SEK 3.240
-0.090 (-2.70%)
At close: Aug 11, 2026
Hernö Gin AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.39 | 3.43 | 3.22 | 3.23 | 3.23 | -0.31% | 12,942 |
| Aug 11, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -2.70% | 14,179 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.25 | 3.33 | 3.33 | -2.63% | 11,001 |
| Aug 7, 2026 | 3.49 | 3.49 | 3.24 | 3.42 | 3.42 | -2.01% | 32,299 |
| Aug 6, 2026 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | 4.49% | 3,250 |
| Aug 5, 2026 | 3.40 | 3.49 | 3.29 | 3.34 | 3.34 | -1.76% | 4,296 |
| Aug 4, 2026 | 3.30 | 3.49 | 3.24 | 3.40 | 3.40 | -2.86% | 20,748 |
| Aug 3, 2026 | 3.69 | 3.69 | 3.45 | 3.50 | 3.50 | -2.23% | 15,828 |
| Jul 31, 2026 | 3.55 | 3.58 | 3.31 | 3.58 | 3.58 | 0.56% | 7,178 |
| Jul 30, 2026 | 3.56 | 3.57 | 3.36 | 3.56 | 3.56 | 3.79% | 1,896 |
| Jul 29, 2026 | 3.44 | 3.50 | 3.31 | 3.43 | 3.43 | 1.78% | 8,377 |
| Jul 28, 2026 | 3.44 | 3.45 | 3.35 | 3.37 | 3.37 | -2.03% | 4,359 |
| Jul 27, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 6,675 |
| Jul 24, 2026 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 4.29% | 9,063 |
| Jul 23, 2026 | 3.26 | 3.41 | 3.24 | 3.26 | 3.26 | -4.40% | 10,910 |
| Jul 22, 2026 | 3.35 | 3.41 | 3.25 | 3.41 | 3.41 | 2.40% | 3,453 |
| Jul 21, 2026 | 3.35 | 3.35 | 3.25 | 3.33 | 3.33 | -0.60% | 9,497 |
| Jul 20, 2026 | 3.39 | 3.39 | 3.23 | 3.35 | 3.35 | -1.47% | 4,310 |
| Jul 17, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 4.94% | 1,934 |
| Jul 16, 2026 | 3.39 | 3.40 | 3.21 | 3.24 | 3.24 | -4.42% | 3,435 |
| Jul 15, 2026 | 3.39 | 3.40 | 3.20 | 3.39 | 3.39 | -0.29% | 3,048 |
| Jul 14, 2026 | 3.38 | 3.40 | 3.29 | 3.40 | 3.40 | 0.29% | 2,531 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.26 | 3.39 | 3.39 | 1.50% | 4,117 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 402 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.31 | 3.34 | 3.34 | -0.60% | 1,056 |
| Jul 8, 2026 | 3.35 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 4,362 |
| Jul 7, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | -1.47% | 1,009 |
| Jul 6, 2026 | 3.39 | 3.43 | 3.22 | 3.39 | 3.39 | -0.29% | 7,429 |
| Jul 3, 2026 | 3.45 | 3.45 | 3.25 | 3.40 | 3.40 | 2.10% | 13,351 |
| Jul 2, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | 0.91% | 3,236 |
| Jul 1, 2026 | 3.41 | 3.41 | 3.29 | 3.30 | 3.30 | -3.51% | 7,065 |
| Jun 30, 2026 | 3.41 | 3.47 | 3.40 | 3.42 | 3.42 | 0.59% | 1,369 |
| Jun 29, 2026 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 3.34% | 5,624 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.29 | 3.29 | 3.29 | -4.08% | 6,352 |
| Jun 25, 2026 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | 2.69% | 3,344 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.27 | 3.34 | 3.34 | -0.30% | 3,155 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | -0.30% | 381 |
| Jun 22, 2026 | 3.32 | 3.38 | 3.27 | 3.36 | 3.36 | 1.51% | 6,474 |
| Jun 18, 2026 | 3.34 | 3.45 | 3.27 | 3.31 | 3.31 | -1.19% | 4,927 |
| Jun 17, 2026 | 3.28 | 3.46 | 3.28 | 3.35 | 3.35 | 0.30% | 1,920 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.28 | 3.34 | 3.34 | -1.76% | 2,532 |
| Jun 15, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 3,077 |
| Jun 12, 2026 | 3.39 | 3.40 | 3.28 | 3.29 | 3.29 | -4.64% | 43,586 |
| Jun 11, 2026 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | -0.29% | 2,524 |
| Jun 10, 2026 | 3.39 | 3.46 | 3.31 | 3.46 | 3.46 | 3.28% | 5,838 |
| Jun 9, 2026 | 3.34 | 3.40 | 3.29 | 3.35 | 3.35 | - | 20,365 |
| Jun 8, 2026 | 3.31 | 3.40 | 3.28 | 3.35 | 3.35 | 1.82% | 8,053 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -1.20% | 3,459 |
| Jun 4, 2026 | 3.39 | 3.39 | 3.27 | 3.33 | 3.33 | 1.22% | 4,057 |
| Jun 3, 2026 | 3.39 | 3.45 | 3.25 | 3.29 | 3.29 | -1.79% | 25,583 |