Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 382.60 | 388.80 | 382.00 | 388.60 | 383.38 | 51,135 |
| 2024-08-21 | 385.00 | 385.00 | 381.20 | 382.40 | 377.26 | 109,810 |
| 2024-08-20 | 389.00 | 390.40 | 384.60 | 385.00 | 379.83 | 116,531 |
| 2024-08-19 | 387.80 | 387.80 | 382.20 | 386.60 | 381.40 | 77,527 |
| 2024-08-16 | 386.80 | 390.80 | 382.60 | 386.00 | 380.81 | 113,525 |
| 2024-08-15 | 392.00 | 392.80 | 384.80 | 386.80 | 381.60 | 92,934 |
| 2024-08-14 | 385.60 | 391.40 | 385.60 | 391.40 | 386.14 | 79,940 |
| 2024-08-13 | 383.20 | 386.00 | 379.00 | 385.40 | 380.22 | 81,024 |
| 2024-08-12 | 385.40 | 385.80 | 379.20 | 380.80 | 375.68 | 47,779 |
| 2024-08-09 | 381.40 | 385.40 | 379.80 | 382.20 | 377.06 | 69,626 |
| 2024-08-08 | 371.00 | 379.60 | 370.00 | 377.00 | 371.93 | 78,466 |
| 2024-08-07 | 371.80 | 381.60 | 371.80 | 373.80 | 368.78 | 155,470 |
| 2024-08-06 | 365.60 | 371.80 | 365.60 | 367.40 | 362.46 | 128,280 |
| 2024-08-05 | 363.40 | 371.00 | 359.00 | 365.60 | 360.69 | 148,393 |
| 2024-08-02 | 388.40 | 389.80 | 379.80 | 381.00 | 375.88 | 112,511 |
| 2024-08-01 | 396.00 | 396.80 | 389.80 | 392.60 | 387.32 | 89,727 |
| 2024-07-31 | 393.60 | 399.60 | 389.00 | 395.80 | 390.48 | 107,145 |
| 2024-07-30 | 393.60 | 396.80 | 391.40 | 392.00 | 386.73 | 57,507 |
| 2024-07-29 | 394.40 | 395.20 | 390.20 | 392.20 | 386.93 | 79,740 |
| 2024-07-26 | 397.20 | 397.40 | 393.80 | 394.40 | 389.10 | 137,375 |
| 2024-07-25 | 405.60 | 405.60 | 393.20 | 397.20 | 391.86 | 142,016 |
| 2024-07-24 | 416.00 | 416.40 | 404.00 | 408.40 | 402.91 | 119,314 |
| 2024-07-23 | 409.20 | 416.00 | 406.60 | 416.00 | 410.41 | 122,545 |
| 2024-07-22 | 397.60 | 413.80 | 397.00 | 405.40 | 399.95 | 148,104 |
| 2024-07-19 | 387.00 | 400.00 | 382.00 | 397.60 | 392.26 | 419,255 |
| 2024-07-18 | 366.40 | 413.80 | 363.40 | 397.80 | 392.45 | 398,976 |
| 2024-07-17 | 350.40 | 352.20 | 345.20 | 350.40 | 345.69 | 125,206 |
| 2024-07-16 | 351.00 | 352.20 | 347.60 | 351.00 | 346.28 | 140,470 |
| 2024-07-15 | 357.80 | 359.60 | 350.00 | 354.00 | 349.24 | 90,275 |
| 2024-07-12 | 347.60 | 360.20 | 346.20 | 359.00 | 354.17 | 142,903 |
| 2024-07-11 | 342.40 | 350.60 | 339.00 | 348.80 | 344.11 | 87,972 |
| 2024-07-10 | 344.40 | 346.80 | 340.80 | 342.80 | 338.19 | 76,835 |
| 2024-07-09 | 335.60 | 346.00 | 335.40 | 346.00 | 341.35 | 109,766 |
| 2024-07-08 | 336.00 | 340.40 | 334.20 | 337.20 | 332.67 | 47,065 |
| 2024-07-05 | 334.00 | 337.60 | 332.80 | 336.20 | 331.68 | 60,316 |
| 2024-07-04 | 331.20 | 334.20 | 329.60 | 332.60 | 328.13 | 118,540 |
| 2024-07-03 | 330.60 | 334.00 | 329.20 | 331.20 | 326.75 | 129,977 |
| 2024-07-02 | 325.20 | 330.00 | 323.40 | 328.80 | 324.38 | 86,522 |
| 2024-07-01 | 322.80 | 327.60 | 322.80 | 327.00 | 322.60 | 96,335 |
| 2024-06-28 | 327.20 | 328.00 | 318.00 | 320.20 | 315.90 | 100,788 |
| 2024-06-27 | 321.80 | 331.60 | 319.40 | 326.40 | 322.01 | 136,218 |
| 2024-06-26 | 328.00 | 331.00 | 321.00 | 321.80 | 317.47 | 133,118 |
| 2024-06-25 | 323.20 | 328.00 | 322.20 | 326.00 | 321.62 | 136,620 |
| 2024-06-24 | 314.20 | 325.00 | 308.40 | 325.00 | 320.63 | 257,384 |
| 2024-06-20 | 295.80 | 313.80 | 295.80 | 313.80 | 309.58 | 363,741 |
| 2024-06-19 | 295.20 | 296.00 | 292.60 | 295.40 | 291.43 | 97,375 |
| 2024-06-18 | 293.40 | 295.20 | 292.00 | 295.00 | 291.03 | 59,186 |
| 2024-06-17 | 289.00 | 292.00 | 286.20 | 291.80 | 287.88 | 96,279 |
| 2024-06-14 | 304.00 | 304.40 | 288.40 | 288.80 | 284.92 | 117,157 |
| 2024-06-13 | 302.60 | 304.60 | 299.40 | 299.40 | 295.38 | 97,539 |
| 2024-06-12 | 292.80 | 302.20 | 291.00 | 302.20 | 298.14 | 117,369 |
| 2024-06-11 | 293.60 | 296.60 | 291.40 | 292.60 | 288.67 | 136,576 |
| 2024-06-10 | 290.40 | 293.60 | 290.00 | 293.00 | 289.06 | 69,210 |
| 2024-06-07 | 300.20 | 304.80 | 293.00 | 293.00 | 289.06 | 326,292 |
| 2024-06-05 | 289.80 | 299.20 | 288.00 | 297.00 | 293.01 | 188,571 |
| 2024-06-04 | 291.20 | 291.20 | 286.20 | 286.20 | 282.35 | 71,282 |
| 2024-06-03 | 290.40 | 293.40 | 289.20 | 291.20 | 287.29 | 100,701 |
| 2024-05-31 | 294.20 | 294.20 | 285.60 | 289.20 | 285.31 | 318,880 |
| 2024-05-30 | 287.20 | 296.40 | 286.40 | 293.60 | 289.65 | 155,574 |
| 2024-05-29 | 289.80 | 291.20 | 285.60 | 288.40 | 284.52 | 177,954 |
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.