Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	187.50	190.20	184.30	189.40	186.08	114,439
2023-09-07	185.60	188.40	181.00	187.50	184.21	277,310
2023-09-06	197.20	197.40	194.90	195.20	191.77	53,270
2023-09-05	195.90	198.40	195.70	197.20	193.74	44,727
2023-09-04	196.00	199.80	195.50	196.90	193.44	59,799
2023-09-01	198.50	200.00	195.60	196.00	192.56	72,780
2023-08-31	202.60	204.00	198.00	198.50	195.02	251,010
2023-08-30	196.90	204.80	196.90	202.60	199.04	129,067
2023-08-29	191.30	197.50	191.10	196.80	193.35	98,172
2023-08-28	185.80	191.50	185.80	190.80	187.45	55,548
2023-08-25	188.30	189.30	185.80	185.80	182.54	70,917
2023-08-24	190.00	190.90	188.60	189.40	186.08	63,181
2023-08-23	187.80	188.20	179.00	186.70	183.42	85,038
2023-08-22	188.70	191.30	187.30	187.90	184.60	58,545
2023-08-21	185.70	189.90	185.20	188.10	184.80	62,139
2023-08-18	187.30	187.30	184.30	185.70	182.44	68,008
2023-08-17	189.30	189.30	186.40	187.40	184.11	57,827
2023-08-16	192.30	192.30	189.10	189.40	186.08	60,263
2023-08-15	193.10	193.30	187.30	192.40	189.02	85,027
2023-08-14	190.70	193.30	189.20	192.90	189.51	78,156
2023-08-11	191.70	193.10	190.00	190.70	187.35	60,988
2023-08-10	187.30	191.00	187.30	191.00	187.65	69,874
2023-08-09	184.30	188.60	184.30	187.30	184.01	63,826
2023-08-08	185.80	186.90	184.50	185.30	182.05	47,053
2023-08-07	187.70	189.60	185.80	185.80	182.54	34,996
2023-08-04	184.30	188.00	184.30	187.10	183.82	45,729
2023-08-03	185.80	187.00	184.90	185.70	182.44	74,482
2023-08-02	190.00	190.10	185.60	185.70	182.44	70,867
2023-08-01	186.50	191.10	185.00	190.00	186.67	88,655
2023-07-31	187.80	188.90	186.50	186.50	183.23	208,325
2023-07-28	190.00	191.00	185.70	187.70	184.41	310,567
2023-07-27	185.50	190.50	185.50	190.00	186.67	56,497
2023-07-26	188.20	188.20	182.80	185.50	182.24	99,581
2023-07-25	179.40	186.10	179.40	185.20	181.95	105,572
2023-07-24	178.20	182.80	178.20	180.50	177.33	147,360
2023-07-21	173.40	178.20	170.70	178.10	174.97	215,345
2023-07-20	175.20	176.20	171.00	175.00	171.93	126,968
2023-07-19	177.90	181.90	167.40	176.00	172.91	901,289
2023-07-18	187.40	190.00	185.50	189.70	186.37	103,821
2023-07-17	185.00	187.10	184.50	186.90	183.62	85,953
2023-07-14	185.40	187.00	184.20	185.70	182.44	195,255
2023-07-13	185.60	187.50	183.70	185.40	182.15	91,766
2023-07-12	182.60	186.40	180.80	185.60	182.34	70,032
2023-07-11	183.90	184.00	180.40	181.50	178.31	138,073
2023-07-10	184.30	184.30	181.00	183.50	180.28	275,648
2023-07-07	180.90	184.90	180.90	184.30	181.07	99,322
2023-07-06	185.90	185.90	182.40	182.80	179.59	76,878
2023-07-05	188.80	188.80	185.70	185.90	182.64	58,234
2023-07-04	188.00	189.30	185.60	188.80	185.49	90,663
2023-07-03	188.80	189.00	184.80	186.80	183.52	66,670
2023-06-30	190.90	190.90	187.80	188.80	185.49	48,356
2023-06-29	190.00	190.70	186.90	188.40	185.09	76,867
2023-06-28	184.40	189.20	181.00	189.00	185.68	56,741
2023-06-27	175.20	184.40	175.20	184.40	181.16	90,307
2023-06-26	186.70	186.70	181.30	182.40	179.20	71,212
2023-06-22	184.80	186.00	181.80	185.60	182.34	69,591
2023-06-21	188.40	188.40	183.80	184.80	181.56	83,439
2023-06-20	186.50	190.70	186.30	188.40	185.09	90,596
2023-06-19	190.40	190.40	187.10	187.40	184.11	52,685
2023-06-16	190.00	194.70	190.00	190.00	186.67	510,904

← NewerPage 14 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.