Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 73.050 | 73.750 | 68.850 | 69.900 | 69.900 | 399,657 |
| 2026-10-16 | 73.000 | 75.850 | 72.500 | 74.050 | 74.050 | 424,446 |
| 2026-10-15 | 69.000 | 72.900 | 68.500 | 72.500 | 72.500 | 372,913 |
| 2026-10-14 | 68.200 | 70.200 | 67.450 | 68.600 | 68.600 | 351,058 |
| 2026-10-13 | 67.300 | 69.900 | 67.300 | 69.700 | 69.700 | 493,265 |
| 2026-10-12 | 68.950 | 70.250 | 67.950 | 67.950 | 67.950 | 280,345 |
| 2026-10-09 | 67.400 | 69.450 | 67.250 | 69.450 | 69.450 | 465,264 |
| 2026-10-08 | 66.600 | 68.600 | 65.350 | 67.200 | 67.200 | 588,465 |
| 2026-10-07 | 66.500 | 69.000 | 66.500 | 67.000 | 67.000 | 329,567 |
| 2026-10-06 | 67.550 | 68.150 | 66.350 | 66.900 | 66.900 | 349,464 |
| 2026-10-05 | 70.150 | 70.600 | 67.000 | 67.350 | 67.350 | 502,469 |
| 2026-10-02 | 69.800 | 70.800 | 69.100 | 70.400 | 70.400 | 428,704 |
| 2026-10-01 | 67.500 | 72.500 | 65.750 | 69.550 | 69.550 | 827,301 |
| 2026-09-30 | 68.000 | 68.300 | 64.650 | 67.900 | 67.900 | 859,833 |
| 2026-09-29 | 66.300 | 69.850 | 64.150 | 68.400 | 68.400 | 1,206,287 |
| 2026-09-28 | 64.150 | 66.700 | 64.150 | 64.600 | 64.600 | 621,200 |
| 2026-09-25 | 66.550 | 67.350 | 63.150 | 63.500 | 63.500 | 672,750 |
| 2026-09-24 | 67.650 | 68.900 | 66.800 | 66.800 | 66.800 | 581,011 |
| 2026-09-23 | 70.950 | 71.100 | 67.300 | 68.000 | 68.000 | 639,596 |
| 2026-09-22 | 72.900 | 75.150 | 70.900 | 70.900 | 70.900 | 304,515 |
| 2026-09-21 | 72.000 | 73.700 | 71.650 | 72.750 | 72.750 | 317,710 |
| 2026-09-18 | 75.850 | 76.750 | 71.400 | 71.400 | 71.400 | 793,703 |
| 2026-09-17 | 76.000 | 77.150 | 75.300 | 75.900 | 75.900 | 406,689 |
| 2026-09-16 | 75.400 | 76.100 | 72.800 | 75.050 | 75.050 | 692,809 |
| 2026-09-15 | 78.500 | 79.500 | 74.900 | 77.000 | 77.000 | 868,277 |
| 2026-09-14 | 73.400 | 76.550 | 72.000 | 74.450 | 74.450 | 713,826 |
| 2026-09-11 | 74.800 | 76.600 | 73.400 | 74.850 | 74.850 | 687,704 |
| 2026-09-10 | 73.750 | 77.000 | 67.800 | 75.000 | 75.000 | 3,322,690 |
| 2026-09-09 | 83.450 | 83.450 | 79.400 | 79.850 | 79.850 | 535,866 |
| 2026-09-08 | 85.400 | 88.400 | 83.650 | 84.000 | 84.000 | 356,470 |
| 2026-09-07 | 87.600 | 87.600 | 85.350 | 85.350 | 85.350 | 281,788 |
| 2026-09-04 | 91.000 | 91.800 | 87.800 | 87.800 | 87.800 | 338,324 |
| 2026-09-03 | 88.900 | 92.100 | 88.200 | 90.650 | 90.650 | 336,333 |
| 2026-09-02 | 90.800 | 91.300 | 87.750 | 88.400 | 88.400 | 366,704 |
| 2026-09-01 | 95.200 | 95.200 | 87.850 | 91.000 | 91.000 | 539,580 |
| 2026-08-31 | 97.950 | 99.000 | 95.650 | 95.900 | 95.900 | 499,315 |
| 2026-08-28 | 102.50 | 103.90 | 96.400 | 97.650 | 97.650 | 406,481 |
| 2026-08-27 | 99.200 | 101.80 | 98.300 | 101.80 | 101.80 | 230,015 |
| 2026-08-26 | 102.60 | 103.80 | 98.800 | 98.800 | 98.800 | 279,437 |
| 2026-08-25 | 96.500 | 103.90 | 96.500 | 102.60 | 102.60 | 530,264 |
| 2026-08-24 | 98.000 | 98.950 | 94.700 | 96.350 | 96.350 | 186,873 |
| 2026-08-21 | 99.050 | 101.80 | 95.200 | 97.900 | 97.900 | 409,608 |
| 2026-08-20 | 100.30 | 102.00 | 98.600 | 100.50 | 100.50 | 260,274 |
| 2026-08-19 | 102.10 | 102.80 | 100.00 | 100.80 | 100.80 | 466,349 |
| 2026-08-18 | 105.00 | 107.90 | 103.20 | 103.70 | 103.70 | 694,199 |
| 2026-08-17 | 102.90 | 103.10 | 95.600 | 95.750 | 95.750 | 605,737 |
| 2026-08-14 | 96.800 | 104.60 | 96.800 | 103.60 | 103.60 | 600,386 |
| 2026-08-13 | 93.850 | 96.800 | 93.500 | 96.150 | 96.150 | 328,791 |
| 2026-08-12 | 93.850 | 94.750 | 92.800 | 93.300 | 93.300 | 374,923 |
| 2026-08-11 | 87.750 | 96.850 | 87.300 | 94.650 | 94.650 | 631,413 |
| 2026-08-10 | 89.300 | 90.450 | 87.000 | 87.750 | 87.750 | 223,313 |
| 2026-08-07 | 81.850 | 88.800 | 81.750 | 88.800 | 88.800 | 748,777 |
| 2026-08-06 | 83.050 | 83.800 | 80.600 | 81.300 | 81.300 | 307,282 |
| 2026-08-05 | 84.450 | 84.450 | 80.700 | 82.200 | 82.200 | 348,169 |
| 2026-08-04 | 84.150 | 84.900 | 81.500 | 84.050 | 84.050 | 348,369 |
| 2026-08-03 | 84.550 | 85.650 | 81.300 | 83.900 | 83.900 | 434,717 |
| 2026-07-31 | 87.900 | 88.250 | 83.550 | 84.000 | 84.000 | 493,214 |
| 2026-07-30 | 93.350 | 94.750 | 87.350 | 87.750 | 87.750 | 293,133 |
| 2026-07-29 | 95.650 | 96.450 | 90.000 | 93.500 | 93.500 | 716,735 |
| 2026-07-28 | 87.000 | 96.000 | 87.000 | 95.650 | 95.650 | 732,393 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.9500 SEK |
| 2025-05-07 | 1.7000 SEK |
| 2024-04-26 | 1.2000 SEK |
| 2023-04-28 | 1.0000 SEK |
| 2022-05-02 | 0.5500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.