Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	154.60	156.50	153.10	155.80	152.17	585,651
2023-03-15	157.50	157.50	153.00	154.60	151.00	231,942
2023-03-14	152.30	159.40	152.30	157.50	153.83	101,388
2023-03-13	155.00	156.10	151.00	154.70	151.10	252,511
2023-03-10	162.90	162.90	153.60	155.70	152.07	478,246
2023-03-09	165.30	165.80	162.70	163.30	159.50	259,927
2023-03-08	166.20	166.50	163.20	165.10	161.25	142,912
2023-03-07	167.20	168.80	166.10	166.10	162.23	213,060
2023-03-06	168.80	169.00	166.40	167.20	163.30	91,589
2023-03-03	166.40	168.90	165.80	168.80	164.87	78,320
2023-03-02	165.00	168.10	163.10	166.50	162.62	156,214
2023-03-01	166.30	168.10	165.20	166.10	162.23	145,173
2023-02-28	160.90	166.30	159.80	166.30	162.43	351,897
2023-02-27	159.30	162.10	159.30	160.80	157.05	78,423
2023-02-24	162.00	162.70	157.30	159.30	155.59	139,756
2023-02-23	160.30	162.70	159.20	160.70	156.96	106,836
2023-02-22	166.90	168.10	159.40	160.20	156.47	221,507
2023-02-21	169.00	170.30	164.00	166.40	162.52	258,562
2023-02-20	171.00	173.10	170.10	170.70	166.72	288,490
2023-02-17	170.90	174.80	169.10	171.90	167.89	515,064
2023-02-16	171.70	173.60	170.30	172.10	168.09	202,309
2023-02-15	168.10	173.20	167.30	171.50	167.50	160,940
2023-02-14	165.00	168.20	164.10	168.20	164.28	208,557
2023-02-13	158.00	163.80	155.10	163.60	159.79	105,894
2023-02-10	155.90	158.50	155.60	156.20	152.56	103,513
2023-02-09	155.30	158.30	154.40	157.40	153.73	124,627
2023-02-08	158.20	158.20	153.70	155.30	151.68	113,696
2023-02-07	152.00	157.10	151.50	157.10	153.44	132,143
2023-02-06	151.50	152.60	148.50	152.00	148.46	77,545
2023-02-03	146.60	152.00	144.90	151.60	148.07	940,880
2023-02-02	144.50	147.90	142.40	146.70	143.28	334,379
2023-02-01	145.60	145.60	142.20	142.30	138.98	143,333
2023-01-31	137.00	146.30	137.00	145.60	142.21	943,422
2023-01-30	144.00	148.80	143.60	147.50	144.06	290,226
2023-01-27	150.50	150.50	138.30	141.60	138.30	2,683,494
2023-01-26	155.40	159.70	152.30	158.00	154.32	150,838
2023-01-25	155.90	155.90	151.60	155.20	151.58	139,669
2023-01-24	154.00	156.30	152.00	152.50	148.95	99,402
2023-01-23	150.80	154.00	150.00	153.00	149.44	100,070
2023-01-20	150.50	150.80	148.10	150.80	147.29	250,996
2023-01-19	147.50	151.40	147.30	148.30	144.84	162,328
2023-01-18	147.90	151.90	147.60	149.10	145.63	137,970
2023-01-17	150.30	150.90	145.30	148.10	144.65	178,020
2023-01-16	150.00	151.60	147.20	151.40	147.87	57,103
2023-01-13	148.20	152.30	148.20	150.00	146.50	133,513
2023-01-12	147.00	149.90	144.30	148.20	144.75	133,237
2023-01-11	144.50	150.00	144.50	147.00	143.57	123,969
2023-01-10	139.40	144.90	139.00	144.30	140.94	90,048
2023-01-09	136.60	141.60	136.00	139.50	136.25	105,049
2023-01-05	132.30	138.20	131.30	136.60	133.42	89,366
2023-01-04	134.30	134.80	132.30	133.20	130.10	91,559
2023-01-03	132.10	139.00	131.30	134.20	131.07	138,767
2023-01-02	125.70	130.80	125.70	130.80	127.75	106,368
2022-12-30	126.60	129.00	125.50	125.60	122.67	116,516
2022-12-29	123.40	126.90	123.10	126.60	123.65	64,412
2022-12-28	124.80	125.90	123.70	124.50	121.60	92,665
2022-12-27	125.90	127.60	124.50	124.50	121.60	40,474
2022-12-23	128.40	129.70	125.70	125.80	122.87	89,247
2022-12-22	129.90	130.10	127.60	128.40	125.41	83,844
2022-12-21	127.90	129.70	126.70	129.70	126.68	104,434

← NewerPage 16 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.