Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 289.00 | 292.80 | 286.40 | 292.00 | 288.08 | 223,181 |
| 2024-05-27 | 289.80 | 290.40 | 286.80 | 288.60 | 284.72 | 67,441 |
| 2024-05-24 | 311.80 | 311.80 | 281.60 | 289.80 | 285.90 | 322,134 |
| 2024-05-23 | 301.60 | 301.60 | 294.20 | 295.80 | 291.82 | 147,636 |
| 2024-05-22 | 300.40 | 301.00 | 293.40 | 298.20 | 294.19 | 142,442 |
| 2024-05-21 | 305.80 | 307.60 | 300.20 | 300.40 | 296.36 | 111,132 |
| 2024-05-20 | 303.40 | 307.00 | 300.20 | 304.60 | 300.51 | 84,961 |
| 2024-05-17 | 300.00 | 306.40 | 296.60 | 303.40 | 299.32 | 151,606 |
| 2024-05-16 | 302.40 | 308.20 | 299.60 | 300.40 | 296.36 | 107,977 |
| 2024-05-15 | 295.80 | 301.80 | 295.80 | 301.80 | 297.74 | 154,914 |
| 2024-05-14 | 296.40 | 298.00 | 293.20 | 295.80 | 291.82 | 164,053 |
| 2024-05-13 | 297.60 | 300.40 | 292.00 | 296.20 | 292.22 | 123,164 |
| 2024-05-10 | 303.60 | 307.80 | 294.40 | 297.60 | 293.60 | 194,401 |
| 2024-05-08 | 301.40 | 307.00 | 298.40 | 303.40 | 299.32 | 108,475 |
| 2024-05-07 | 297.20 | 303.80 | 296.60 | 303.40 | 299.32 | 157,704 |
| 2024-05-06 | 295.60 | 299.60 | 293.80 | 295.80 | 291.82 | 439,681 |
| 2024-05-03 | 288.60 | 292.20 | 287.40 | 290.00 | 286.10 | 85,121 |
| 2024-05-02 | 295.00 | 295.00 | 282.80 | 287.40 | 283.54 | 138,920 |
| 2024-04-30 | 290.60 | 291.00 | 286.40 | 289.00 | 285.12 | 179,837 |
| 2024-04-29 | 285.20 | 290.60 | 283.20 | 290.60 | 286.69 | 166,780 |
| 2024-04-26 | 288.20 | 295.40 | 282.60 | 283.60 | 279.79 | 522,561 |
| 2024-04-25 | 289.80 | 293.20 | 286.00 | 288.00 | 282.95 | 411,932 |
| 2024-04-24 | 304.60 | 307.60 | 287.60 | 289.80 | 284.71 | 247,507 |
| 2024-04-23 | 282.20 | 304.00 | 282.20 | 299.40 | 294.14 | 1,018,849 |
| 2024-04-22 | 322.20 | 322.60 | 310.20 | 311.20 | 305.74 | 179,922 |
| 2024-04-19 | 319.80 | 322.80 | 318.60 | 320.00 | 314.38 | 159,454 |
| 2024-04-18 | 329.00 | 329.40 | 316.80 | 323.60 | 317.92 | 111,908 |
| 2024-04-17 | 329.00 | 331.20 | 326.40 | 327.60 | 321.85 | 106,204 |
| 2024-04-16 | 326.00 | 331.80 | 323.40 | 328.20 | 322.44 | 92,741 |
| 2024-04-15 | 328.00 | 335.40 | 325.60 | 332.60 | 326.76 | 122,881 |
| 2024-04-12 | 335.00 | 338.20 | 325.60 | 327.40 | 321.65 | 135,450 |
| 2024-04-11 | 340.00 | 340.00 | 324.00 | 331.20 | 325.39 | 194,956 |
| 2024-04-10 | 321.60 | 332.00 | 321.60 | 328.60 | 322.83 | 197,515 |
| 2024-04-09 | 330.00 | 334.40 | 319.20 | 322.00 | 316.35 | 170,796 |
| 2024-04-08 | 325.40 | 330.00 | 325.20 | 328.80 | 323.03 | 168,746 |
| 2024-04-05 | 315.20 | 326.40 | 315.20 | 324.60 | 318.90 | 165,145 |
| 2024-04-04 | 340.00 | 340.00 | 321.80 | 322.20 | 316.54 | 195,141 |
| 2024-04-03 | 342.80 | 346.00 | 329.20 | 333.00 | 327.16 | 238,770 |
| 2024-04-02 | 330.40 | 334.20 | 328.60 | 332.00 | 326.17 | 149,553 |
| 2024-03-28 | 330.00 | 333.20 | 327.80 | 327.80 | 322.05 | 172,651 |
| 2024-03-27 | 336.00 | 337.60 | 329.80 | 329.80 | 324.01 | 198,135 |
| 2024-03-26 | 343.40 | 346.00 | 336.20 | 336.20 | 330.30 | 145,121 |
| 2024-03-25 | 350.20 | 351.00 | 343.40 | 343.40 | 337.37 | 79,956 |
| 2024-03-22 | 347.00 | 354.20 | 347.00 | 350.60 | 344.45 | 158,037 |
| 2024-03-21 | 351.40 | 357.80 | 348.40 | 352.00 | 345.82 | 206,023 |
| 2024-03-20 | 350.00 | 353.60 | 344.40 | 346.00 | 339.93 | 224,744 |
| 2024-03-19 | 335.40 | 343.60 | 334.20 | 343.60 | 337.57 | 202,722 |
| 2024-03-18 | 317.80 | 319.40 | 312.40 | 319.20 | 313.60 | 106,131 |
| 2024-03-15 | 330.00 | 330.00 | 314.80 | 316.60 | 311.04 | 643,383 |
| 2024-03-14 | 328.00 | 331.40 | 326.40 | 328.00 | 322.24 | 222,739 |
| 2024-03-13 | 326.40 | 326.40 | 319.60 | 324.00 | 318.31 | 406,265 |
| 2024-03-12 | 324.40 | 326.80 | 322.20 | 325.60 | 319.89 | 122,131 |
| 2024-03-11 | 329.20 | 329.60 | 321.00 | 324.40 | 318.71 | 91,367 |
| 2024-03-08 | 333.40 | 336.00 | 327.40 | 329.20 | 323.42 | 87,779 |
| 2024-03-07 | 328.20 | 335.00 | 325.60 | 332.40 | 326.57 | 135,326 |
| 2024-03-06 | 327.00 | 330.40 | 324.60 | 329.40 | 323.62 | 471,194 |
| 2024-03-05 | 331.40 | 335.00 | 325.00 | 327.00 | 321.26 | 120,745 |
| 2024-03-04 | 328.00 | 331.80 | 326.20 | 331.40 | 325.58 | 82,631 |
| 2024-03-01 | 318.00 | 328.20 | 318.00 | 327.80 | 322.05 | 155,466 |
| 2024-02-29 | 311.60 | 316.80 | 311.60 | 316.40 | 310.85 | 114,214 |
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.