Hemnet Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	238.40	241.20	237.60	240.40	236.18	222,494
2023-11-30	241.80	242.80	237.80	238.20	234.02	689,352
2023-11-29	239.00	242.20	238.40	241.00	236.77	79,233
2023-11-28	237.00	240.00	234.60	238.80	234.61	85,312
2023-11-27	235.20	238.00	234.60	237.40	233.23	53,592
2023-11-24	234.00	236.40	234.00	235.00	230.88	77,223
2023-11-23	234.00	235.00	231.20	234.00	229.89	73,240
2023-11-22	232.60	236.60	231.60	233.00	228.91	115,467
2023-11-21	228.40	234.20	228.00	231.00	226.95	98,126
2023-11-20	232.00	232.00	227.40	228.40	224.39	183,853
2023-11-17	230.00	233.80	229.40	230.80	226.75	107,257
2023-11-16	230.80	234.00	229.40	229.80	225.77	90,389
2023-11-15	228.60	234.00	228.60	230.80	226.75	260,429
2023-11-14	221.00	228.00	220.00	227.80	223.80	168,646
2023-11-13	220.00	224.00	217.60	221.60	217.71	211,693
2023-11-10	221.60	223.60	219.20	221.80	217.91	76,061
2023-11-09	218.60	225.40	218.60	221.80	217.91	178,333
2023-11-08	213.60	219.60	212.20	218.20	214.37	144,260
2023-11-07	207.80	215.20	207.80	213.60	209.85	254,045
2023-11-06	206.40	209.40	204.40	207.80	204.15	584,488
2023-11-03	203.40	207.00	201.80	207.00	203.37	70,855
2023-11-02	198.00	206.40	198.00	203.20	199.63	285,687
2023-11-01	194.50	197.80	192.70	197.10	193.64	94,714
2023-10-31	193.50	195.40	192.50	193.70	190.30	138,767
2023-10-30	193.50	196.40	192.20	193.90	190.50	118,937
2023-10-27	192.00	193.80	189.00	193.50	190.10	180,234
2023-10-26	198.10	204.20	192.50	192.50	189.12	271,248
2023-10-25	196.20	208.20	196.20	199.30	195.80	472,252
2023-10-24	188.40	195.20	188.40	192.50	189.12	154,164
2023-10-23	190.20	192.00	187.70	190.50	187.16	155,089
2023-10-20	193.40	197.40	188.30	190.80	187.45	146,491
2023-10-19	199.00	201.40	194.50	195.00	191.58	109,433
2023-10-18	200.60	203.60	198.30	199.00	195.51	116,911
2023-10-17	202.20	204.80	199.40	200.60	197.08	168,317
2023-10-16	203.00	207.20	202.20	202.20	198.65	104,098
2023-10-13	208.60	209.20	203.20	203.20	199.63	89,524
2023-10-12	207.60	210.60	206.80	208.60	204.94	141,693
2023-10-11	200.00	207.80	199.60	207.40	203.76	250,425
2023-10-10	202.00	203.60	197.80	200.00	196.49	263,125
2023-10-09	198.10	202.40	198.10	200.00	196.49	165,154
2023-10-06	202.00	202.60	196.00	197.80	194.33	328,179
2023-10-05	201.60	205.00	200.20	202.00	198.45	246,433
2023-10-04	200.40	204.00	198.60	200.60	197.08	132,516
2023-10-03	195.70	212.80	195.00	200.40	196.88	360,185
2023-10-02	192.90	195.20	191.50	194.70	191.28	245,027
2023-09-29	189.90	196.50	189.90	192.90	189.51	155,494
2023-09-28	191.80	192.20	186.60	189.10	185.78	125,394
2023-09-27	191.30	193.60	187.60	187.60	184.31	163,436
2023-09-26	191.20	193.60	188.10	191.90	188.53	250,442
2023-09-25	192.20	192.90	187.50	191.30	187.94	80,713
2023-09-22	193.30	196.10	190.90	192.50	189.12	80,963
2023-09-21	193.90	195.40	190.60	191.50	188.14	103,944
2023-09-20	194.50	196.50	192.90	194.50	191.09	265,295
2023-09-19	195.10	196.30	191.30	193.90	190.50	53,206
2023-09-18	190.60	195.30	190.50	195.10	191.68	168,841
2023-09-15	187.20	191.80	187.10	191.20	187.84	398,305
2023-09-14	185.00	185.80	183.00	185.80	182.54	89,709
2023-09-13	188.10	188.10	184.30	185.00	181.75	84,523
2023-09-12	190.40	192.00	187.80	188.20	184.90	39,836
2023-09-11	190.60	193.60	188.40	190.40	187.06	93,134

← NewerPage 13 of 22 · 1,261 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.