Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 309.20 | 313.00 | 308.40 | 311.00 | 305.54 | 72,465 |
| 2024-02-27 | 309.60 | 311.00 | 306.60 | 309.20 | 303.77 | 67,807 |
| 2024-02-26 | 308.40 | 311.20 | 307.40 | 310.40 | 304.95 | 63,974 |
| 2024-02-23 | 311.00 | 313.00 | 306.80 | 308.40 | 302.99 | 100,683 |
| 2024-02-22 | 314.40 | 314.40 | 305.80 | 308.80 | 303.38 | 87,914 |
| 2024-02-21 | 310.00 | 311.00 | 304.20 | 307.20 | 301.81 | 96,848 |
| 2024-02-20 | 312.00 | 313.00 | 307.40 | 308.20 | 302.79 | 90,936 |
| 2024-02-19 | 312.80 | 312.80 | 309.40 | 312.00 | 306.52 | 60,515 |
| 2024-02-16 | 310.80 | 317.00 | 310.80 | 314.80 | 309.27 | 124,837 |
| 2024-02-15 | 310.00 | 313.00 | 306.40 | 309.40 | 303.97 | 281,011 |
| 2024-02-14 | 303.00 | 307.40 | 302.20 | 306.20 | 300.83 | 109,873 |
| 2024-02-13 | 299.20 | 305.00 | 297.20 | 303.00 | 297.68 | 249,853 |
| 2024-02-12 | 298.80 | 299.60 | 294.80 | 299.20 | 293.95 | 115,126 |
| 2024-02-09 | 296.80 | 297.00 | 294.00 | 295.80 | 290.61 | 134,524 |
| 2024-02-08 | 294.00 | 298.40 | 294.00 | 296.00 | 290.80 | 155,905 |
| 2024-02-07 | 294.00 | 296.20 | 292.40 | 294.40 | 289.23 | 190,692 |
| 2024-02-06 | 296.00 | 296.20 | 288.40 | 293.60 | 288.45 | 199,138 |
| 2024-02-05 | 294.00 | 300.00 | 291.40 | 296.00 | 290.80 | 216,596 |
| 2024-02-02 | 296.60 | 299.80 | 293.20 | 294.00 | 288.84 | 437,468 |
| 2024-02-01 | 295.00 | 302.00 | 288.20 | 293.00 | 287.86 | 279,204 |
| 2024-01-31 | 267.00 | 294.60 | 265.40 | 281.00 | 276.07 | 785,969 |
| 2024-01-30 | 242.20 | 249.80 | 242.20 | 245.60 | 241.29 | 75,685 |
| 2024-01-29 | 244.20 | 246.00 | 240.60 | 241.80 | 237.56 | 70,524 |
| 2024-01-26 | 243.00 | 244.20 | 228.00 | 243.40 | 239.13 | 109,678 |
| 2024-01-25 | 241.20 | 245.00 | 241.00 | 242.80 | 238.54 | 189,824 |
| 2024-01-24 | 240.20 | 247.00 | 239.60 | 241.20 | 236.97 | 170,740 |
| 2024-01-23 | 243.60 | 243.60 | 239.40 | 240.20 | 235.98 | 107,402 |
| 2024-01-22 | 241.20 | 246.20 | 238.00 | 243.60 | 239.32 | 147,387 |
| 2024-01-19 | 239.80 | 240.60 | 236.20 | 236.80 | 232.64 | 85,181 |
| 2024-01-18 | 240.40 | 249.40 | 237.20 | 240.00 | 235.79 | 89,315 |
| 2024-01-17 | 239.80 | 243.00 | 239.00 | 240.40 | 236.18 | 99,551 |
| 2024-01-16 | 245.60 | 245.60 | 240.20 | 243.20 | 238.93 | 117,858 |
| 2024-01-15 | 248.20 | 248.40 | 243.80 | 245.60 | 241.29 | 68,286 |
| 2024-01-12 | 252.80 | 258.00 | 241.40 | 248.20 | 243.84 | 259,559 |
| 2024-01-11 | 255.80 | 256.60 | 251.40 | 252.20 | 247.77 | 87,902 |
| 2024-01-10 | 246.00 | 254.00 | 246.00 | 254.00 | 249.54 | 106,276 |
| 2024-01-09 | 245.60 | 248.00 | 243.00 | 246.40 | 242.08 | 80,033 |
| 2024-01-08 | 241.20 | 244.80 | 239.20 | 244.80 | 240.50 | 53,653 |
| 2024-01-05 | 245.60 | 246.20 | 240.40 | 240.60 | 236.38 | 31,736 |
| 2024-01-04 | 244.60 | 250.00 | 243.40 | 245.80 | 241.49 | 105,102 |
| 2024-01-03 | 245.80 | 249.20 | 242.00 | 244.60 | 240.31 | 111,674 |
| 2024-01-02 | 243.60 | 246.00 | 242.20 | 245.20 | 240.90 | 95,363 |
| 2023-12-29 | 241.20 | 243.80 | 241.00 | 241.40 | 237.16 | 98,921 |
| 2023-12-28 | 238.40 | 240.80 | 236.00 | 240.20 | 235.98 | 181,161 |
| 2023-12-27 | 235.60 | 239.20 | 235.20 | 236.80 | 232.64 | 133,708 |
| 2023-12-22 | 235.60 | 237.60 | 233.40 | 235.60 | 231.46 | 151,917 |
| 2023-12-21 | 243.40 | 243.60 | 234.00 | 235.60 | 231.46 | 128,187 |
| 2023-12-20 | 246.40 | 247.00 | 242.00 | 244.00 | 239.72 | 123,073 |
| 2023-12-19 | 236.60 | 247.00 | 236.00 | 246.40 | 242.08 | 156,911 |
| 2023-12-18 | 235.20 | 236.60 | 231.00 | 236.60 | 232.45 | 177,106 |
| 2023-12-15 | 239.80 | 241.60 | 235.80 | 236.00 | 231.86 | 460,288 |
| 2023-12-14 | 237.20 | 240.20 | 236.00 | 238.00 | 233.82 | 333,580 |
| 2023-12-13 | 241.20 | 245.00 | 234.80 | 234.80 | 230.68 | 486,467 |
| 2023-12-12 | 244.20 | 246.40 | 241.80 | 243.40 | 239.13 | 262,893 |
| 2023-12-11 | 246.40 | 248.00 | 244.40 | 245.00 | 240.70 | 140,618 |
| 2023-12-08 | 244.00 | 250.00 | 243.20 | 247.60 | 243.25 | 176,830 |
| 2023-12-07 | 244.80 | 245.00 | 243.00 | 243.80 | 239.52 | 174,000 |
| 2023-12-06 | 241.00 | 245.20 | 241.00 | 244.60 | 240.31 | 188,372 |
| 2023-12-05 | 237.00 | 242.00 | 237.00 | 241.20 | 236.97 | 114,290 |
| 2023-12-04 | 240.40 | 240.40 | 236.60 | 237.00 | 232.84 | 66,447 |
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.