Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	127.70	129.50	125.50	127.90	124.92	96,956
2022-12-19	127.40	131.50	127.40	127.90	124.92	101,753
2022-12-16	127.50	129.80	126.80	129.00	125.99	147,573
2022-12-15	133.80	133.80	127.50	127.90	124.92	185,729
2022-12-14	135.20	136.80	131.80	134.50	131.37	126,233
2022-12-13	132.90	138.40	130.70	133.30	130.19	240,302
2022-12-12	131.60	132.40	125.00	131.20	128.14	187,058
2022-12-09	132.90	135.60	132.60	132.60	129.51	253,159
2022-12-08	135.40	135.40	131.60	132.90	129.80	82,084
2022-12-07	134.00	135.40	132.70	133.30	130.19	121,896
2022-12-06	139.60	140.30	135.10	135.20	132.05	168,610
2022-12-05	138.00	141.20	137.30	139.60	136.35	113,407
2022-12-02	135.10	139.60	135.00	138.40	135.18	138,358
2022-12-01	132.10	135.90	132.10	135.50	132.34	161,548
2022-11-30	132.60	135.10	131.20	131.80	128.73	1,410,203
2022-11-29	136.00	137.00	130.50	131.30	128.24	338,825
2022-11-28	135.40	139.20	134.80	136.00	132.83	201,645
2022-11-25	133.80	135.90	133.70	135.40	132.25	302,751
2022-11-24	133.90	136.10	131.60	135.00	131.85	151,255
2022-11-23	136.40	138.20	133.70	134.00	130.88	132,549
2022-11-22	136.00	138.50	134.90	136.40	133.22	100,499
2022-11-21	137.10	137.60	134.20	135.20	132.05	115,527
2022-11-18	135.30	137.90	135.10	137.10	133.91	99,526
2022-11-17	133.00	136.40	132.50	135.30	132.15	158,372
2022-11-16	137.00	139.00	133.40	134.30	131.17	203,127
2022-11-15	143.60	143.60	135.50	137.30	134.10	337,597
2022-11-14	146.00	146.90	142.90	142.90	139.57	288,248
2022-11-11	147.50	151.30	145.10	146.00	142.60	485,296
2022-11-10	142.50	148.50	140.90	147.50	144.06	345,169
2022-11-09	141.00	143.30	140.00	142.50	139.18	113,290
2022-11-08	140.20	143.90	139.60	141.00	137.71	107,084
2022-11-07	139.30	141.90	136.80	140.20	136.93	106,493
2022-11-04	143.50	143.50	138.70	140.30	137.03	45,504
2022-11-03	143.60	144.40	140.50	143.50	140.16	82,056
2022-11-02	139.80	143.90	139.10	142.30	138.98	70,443
2022-11-01	139.00	143.10	139.00	139.80	136.54	76,276
2022-10-31	137.40	138.50	136.10	137.20	134.00	82,876
2022-10-28	140.00	140.60	136.80	137.40	134.20	114,048
2022-10-27	144.00	144.00	140.00	140.00	136.74	102,509
2022-10-26	143.50	145.30	140.30	144.10	140.74	243,297
2022-10-25	133.50	142.50	133.50	141.50	138.20	130,054
2022-10-24	132.10	135.90	129.90	135.20	132.05	110,941
2022-10-21	135.80	138.00	130.10	132.40	129.32	178,218
2022-10-20	144.30	144.40	125.80	135.80	132.64	484,813
2022-10-19	142.50	150.20	141.40	144.20	140.84	149,806
2022-10-18	149.50	149.50	145.40	147.70	144.26	84,992
2022-10-17	140.50	147.00	139.30	147.00	143.57	117,610
2022-10-14	142.00	143.90	139.40	140.50	137.23	81,191
2022-10-13	137.00	141.30	136.00	141.30	138.01	174,486
2022-10-12	133.00	137.80	131.70	136.50	133.32	123,112
2022-10-11	132.30	134.80	131.40	133.00	129.90	114,925
2022-10-10	132.10	135.40	131.25	132.60	129.51	174,265
2022-10-07	131.10	133.80	130.00	132.70	129.61	191,511
2022-10-06	138.60	138.70	128.30	130.20	127.17	650,138
2022-10-05	143.20	145.00	138.40	138.60	135.37	121,356
2022-10-04	142.50	145.60	141.40	143.20	139.86	117,713
2022-10-03	141.50	143.60	138.00	141.10	137.81	99,658
2022-09-30	138.40	143.20	138.40	141.50	138.20	162,994
2022-09-29	143.70	143.70	137.70	138.30	135.08	132,685
2022-09-28	142.00	144.30	138.70	143.70	140.35	126,690

← NewerPage 17 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.