Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hemcheck Sweden AB (publ) (HEMC.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.44200.0000 (0.00%)
At close: 05:24PM CEST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.44200.45000.44200.44200.44208,180
Sep 29, 20220.43500.46900.43500.44200.442014,066
Sep 28, 20220.46900.47100.46900.46900.46901,346
Sep 27, 20220.43500.48000.43500.44200.442010,249
Sep 26, 20220.43500.49300.43500.45000.450061,922
Sep 23, 20220.50000.50000.44700.44700.447015,750
Sep 22, 20220.50000.50000.50000.50000.5000269
Sep 21, 20220.48100.50000.47200.50000.500057,794
Sep 20, 20220.48100.48100.48100.48100.481034
Sep 19, 20220.48500.48600.48000.48100.481073,291
Sep 16, 20220.47100.50000.46700.50000.500055,800
Sep 15, 20220.46500.50600.46500.50600.5060286
Sep 14, 20220.49400.52000.49400.51800.518014,661
Sep 13, 20220.50000.50000.46100.49400.494032,572
Sep 12, 20220.52200.52200.50000.50000.5000203
Sep 09, 20220.49000.53000.46400.47500.475043,606
Sep 08, 20220.43200.49100.43200.49100.491017,727
Sep 07, 20220.43100.52400.43100.52400.5240293
Sep 06, 20220.52800.52800.52800.52800.52801,000
Sep 05, 20220.47200.53000.46100.48900.4890185,238
Sep 02, 20220.55800.55800.50000.50000.500024,452
Sep 01, 20220.51000.51000.49100.50200.502066,660
Aug 31, 20220.55600.59000.51200.57800.578036,577
Aug 30, 20220.59400.59400.50000.53800.5380179,236
Aug 29, 20220.59800.59800.51000.56600.566016,544
Aug 26, 20220.55600.60000.53000.59800.598010,925
Aug 25, 20220.55000.55600.54200.55600.556014,076
Aug 24, 20220.53200.55000.50400.50400.504034,631
Aug 23, 20220.60600.60600.53000.53000.530052,752
Aug 22, 20220.61000.61000.53200.60200.60209,581
Aug 19, 20220.55000.62000.55000.61000.61007,896
Aug 18, 20220.63800.63800.55000.60400.604028,297
Aug 17, 20220.62600.62600.62600.62600.6260189
Aug 16, 20220.63000.63000.57400.62600.626013,776
Aug 15, 20220.58000.63200.57200.62200.622036,922
Aug 12, 20220.58000.58800.58000.58000.580017,017
Aug 11, 20220.59600.59600.59600.59600.5960500
Aug 10, 20220.60000.60400.60000.60400.6040600
Aug 09, 20220.60200.60200.58800.59800.598037,048
Aug 08, 20220.62800.64000.60000.60000.600048,314
Aug 05, 20220.67800.67800.61200.64600.646037,330
Aug 04, 20220.64800.70000.59600.67800.678083,696
Aug 03, 20220.66000.66000.58200.63800.6380122,962
Aug 02, 20220.63000.66600.57200.63000.6300174,947
Aug 01, 20220.55400.65000.54200.63600.6360180,996
Jul 29, 20220.52000.64400.50400.55400.5540247,521
Jul 28, 20220.51800.51800.50400.50400.504037,008
Jul 27, 20220.50000.52400.50000.52000.52005,082
Jul 26, 20220.51800.53200.50200.52600.5260128,633
Jul 25, 20220.54000.54000.49900.51800.518068,737
Jul 22, 20220.53600.53800.50200.53800.538033,799
Jul 21, 20220.50200.54000.50000.53800.538017,941
Jul 20, 20220.54800.54800.48900.48900.489029,031
Jul 19, 20220.49300.53000.49300.49700.4970140,218
Jul 18, 20220.52200.52200.49000.49300.493019,320
Jul 15, 20220.51400.53600.51400.52200.52206,500
Jul 14, 20220.51400.53800.50800.53800.5380179,936
Jul 13, 20220.59800.64800.56200.64800.648030,119
Jul 12, 20220.63200.63200.59800.59800.59801,289
Jul 11, 20220.60000.61000.50200.59400.59407,935
Jul 08, 20220.58000.62600.58000.60000.600014,205
Jul 07, 20220.59600.64000.58000.58000.58006,597
Jul 06, 20220.55000.55000.54000.54800.54805,765
Jul 05, 20220.55000.55600.53600.54000.540035,760
Jul 04, 20220.50600.59800.50600.55000.550041,422
Jul 01, 20220.59800.62800.55000.60800.608031,957
Jun 30, 20220.67000.67000.55000.60800.608012,771
Jun 29, 20220.56200.63600.56200.56600.566046,891
Jun 28, 20220.62000.68800.55600.57400.574024,067
Jun 27, 20220.64000.66800.54200.61000.610023,895
Jun 23, 20220.65000.65000.59200.63200.63205,694
Jun 22, 20220.67000.67000.59000.65000.650027,151
Jun 21, 20220.60000.67600.59400.67000.670025,113
Jun 20, 20220.49900.70000.49900.63800.6380304,975
Jun 17, 20220.56000.56000.49900.49900.499061,051
Jun 16, 20220.50200.56000.49100.50200.502096,203
Jun 15, 20220.53800.60200.49800.54800.548081,171
Jun 14, 20220.52000.52200.50400.52200.522089,774
Jun 13, 20220.54600.55800.52000.52000.520023,925
Jun 10, 20220.65000.65000.52600.54600.546071,044
Jun 09, 20220.62000.69800.51600.62800.628096,108
Jun 08, 20220.65000.70000.61800.62000.620055,267
Jun 07, 20220.69600.71800.59800.67800.678016,270
Jun 03, 20220.62000.79000.62000.67000.670029,920
Jun 02, 20220.72000.78800.60200.62000.620051,586
Jun 01, 20220.63710.67440.61000.61000.610067,906
May 31, 20220.70320.70320.63540.63540.635436,302
May 30, 20220.67950.72350.67950.70150.70158,144
May 27, 20220.69470.73540.64560.73370.733734,046
May 25, 20220.73880.73880.69470.69470.694721,818
May 24, 20220.84600.91400.78800.87200.872064,186
May 23, 20220.76000.83400.74000.78800.7880108,110
May 20, 20220.82000.89000.75000.76000.760060,889
May 19, 20220.91000.91000.80000.82000.820064,474
May 18, 20220.91000.92600.85000.87000.8700125,318
May 17, 20221.43501.58500.85200.91000.9100933,177
May 16, 20221.62001.65001.49001.60001.600036,066
May 13, 20221.70001.71501.62001.62001.62004,019
May 12, 20221.68501.70001.66001.70001.70008,032
May 11, 20221.70501.70501.56001.64501.64504,874
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement