Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	189.00	191.10	187.60	190.20	186.86	165,641
2023-06-14	184.30	187.70	182.10	187.40	184.11	154,535
2023-06-13	184.00	186.70	175.10	184.40	181.16	234,011
2023-06-12	184.90	189.30	182.60	188.00	184.70	194,878
2023-06-09	182.40	182.40	179.60	180.90	177.72	165,541
2023-06-08	186.00	186.50	181.70	182.40	179.20	144,689
2023-06-07	186.70	189.90	185.30	186.50	183.23	149,789
2023-06-05	189.20	191.90	186.70	187.80	184.50	133,333
2023-06-02	187.40	195.90	186.80	189.70	186.37	371,443
2023-06-01	184.50	186.00	180.70	185.60	182.34	142,845
2023-05-31	173.20	184.10	170.80	183.50	180.28	594,560
2023-05-30	170.70	175.10	170.70	173.30	170.26	100,676
2023-05-29	172.90	173.50	170.00	170.70	167.70	60,851
2023-05-26	168.80	173.50	168.80	173.00	169.96	58,946
2023-05-25	167.60	170.70	165.30	168.80	165.84	170,642
2023-05-24	169.00	170.10	165.10	169.00	166.03	116,231
2023-05-23	170.50	171.30	166.90	170.00	167.02	137,614
2023-05-22	168.70	170.50	168.30	169.80	166.82	102,134
2023-05-19	165.00	169.30	165.00	168.80	165.84	86,904
2023-05-17	165.20	168.20	163.50	164.00	161.12	176,153
2023-05-16	162.00	168.80	162.00	165.20	162.30	142,821
2023-05-15	161.90	165.10	161.90	163.50	160.63	95,648
2023-05-12	158.80	163.80	157.40	161.90	159.06	212,955
2023-05-11	151.80	158.00	151.80	157.90	155.13	68,676
2023-05-10	156.00	158.30	152.60	154.80	152.08	183,394
2023-05-09	155.50	157.80	154.40	156.00	153.26	191,897
2023-05-08	163.90	164.20	153.80	157.00	154.24	197,682
2023-05-05	162.00	164.40	161.00	163.90	161.02	83,470
2023-05-04	165.80	165.80	157.30	161.00	158.17	274,699
2023-05-03	169.00	171.10	165.10	165.10	162.20	2,406,677
2023-05-02	168.00	172.60	167.90	169.00	166.03	117,737
2023-04-28	169.00	169.00	162.80	168.00	165.05	233,086
2023-04-27	165.60	173.50	163.20	170.90	166.92	138,520
2023-04-26	159.10	167.60	156.80	165.60	161.74	110,934
2023-04-25	169.00	170.50	164.50	164.80	160.96	225,732
2023-04-24	170.00	172.30	169.20	169.20	165.26	63,973
2023-04-21	164.90	171.00	164.20	169.90	165.94	211,121
2023-04-20	166.00	167.20	164.00	164.90	161.06	106,781
2023-04-19	161.00	168.00	161.00	166.90	163.01	88,403
2023-04-18	167.90	169.50	165.90	166.60	162.72	69,331
2023-04-17	169.40	169.60	166.00	167.90	163.99	89,368
2023-04-14	166.10	168.10	164.40	165.90	162.03	118,573
2023-04-13	165.70	167.20	164.50	165.50	161.64	89,360
2023-04-12	164.40	168.90	164.00	165.70	161.84	86,682
2023-04-11	162.00	166.60	161.50	164.40	160.57	146,972
2023-04-06	162.60	164.50	158.90	162.80	159.01	56,440
2023-04-05	167.20	167.30	162.80	162.80	159.01	177,188
2023-04-04	162.20	167.60	161.00	167.20	163.30	109,716
2023-04-03	174.50	175.00	156.90	160.00	156.27	355,878
2023-03-31	170.60	174.60	170.30	174.60	170.53	112,758
2023-03-30	167.00	170.60	165.00	170.30	166.33	116,241
2023-03-29	163.70	166.40	163.70	166.20	162.33	97,165
2023-03-28	176.50	176.50	163.20	163.70	159.89	235,649
2023-03-27	170.70	176.80	169.60	173.00	168.97	176,411
2023-03-24	167.30	173.60	166.00	170.70	166.72	193,043
2023-03-23	160.80	168.00	160.00	167.30	163.40	324,367
2023-03-22	162.20	163.00	159.20	160.80	157.05	216,697
2023-03-21	153.60	162.90	152.20	162.10	158.32	415,574
2023-03-20	154.00	157.00	149.70	153.60	150.02	215,810
2023-03-17	156.80	158.50	155.90	157.30	153.63	907,718

← NewerPage 15 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.