Hernö Gin AB (publ) (STO:HERNO.B)
Sweden · Delayed Price · Currency is SEK 3.230
-0.010 (-0.31%)
At close: Sep 24, 2026
Hernö Gin AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.23 | 3.34 | 3.20 | 3.28 | 3.28 | 1.55% | 10,385 |
| Aug 24, 2026 | 3.22 | 3.23 | 3.20 | 3.23 | 3.23 | -0.31% | 7,986 |
| Aug 21, 2026 | 3.24 | 3.35 | 3.24 | 3.24 | 3.24 | -1.52% | 11,001 |
| Aug 20, 2026 | 3.23 | 3.34 | 3.20 | 3.29 | 3.29 | 1.23% | 1,793 |
| Aug 19, 2026 | 3.31 | 3.31 | 3.21 | 3.25 | 3.25 | -2.11% | 4,769 |
| Aug 18, 2026 | 3.22 | 3.35 | 3.22 | 3.32 | 3.32 | 1.84% | 711 |
| Aug 17, 2026 | 3.24 | 3.39 | 3.21 | 3.26 | 3.26 | -0.31% | 9,462 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.24 | 3.27 | 3.27 | - | 5,857 |
| Aug 13, 2026 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 13,944 |
| 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 |