Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	142.00	144.30	138.70	143.70	140.35	126,690
2022-09-27	144.90	146.70	142.10	143.20	139.86	100,588
2022-09-26	145.00	146.70	143.40	144.90	141.52	89,371
2022-09-23	144.90	145.70	140.20	145.00	141.62	139,296
2022-09-22	144.20	149.30	144.20	144.80	141.43	177,364
2022-09-21	146.60	149.30	141.30	148.90	145.43	113,365
2022-09-20	146.90	149.10	144.90	148.20	144.75	133,844
2022-09-19	143.50	146.90	143.50	146.70	143.28	63,939
2022-09-16	146.10	146.10	143.60	145.30	141.91	119,167
2022-09-15	143.80	148.30	143.70	144.50	141.13	92,788
2022-09-14	145.00	148.90	144.50	145.20	141.82	89,587
2022-09-13	148.80	150.40	145.00	145.70	142.31	109,931
2022-09-12	146.60	150.00	145.50	148.80	145.33	88,931
2022-09-09	139.30	148.40	139.30	146.60	143.18	142,365
2022-09-08	144.80	145.90	143.20	144.60	141.23	131,429
2022-09-07	142.00	146.10	141.50	144.80	141.43	117,024
2022-09-06	140.40	144.50	140.40	143.00	139.67	92,360
2022-09-05	139.30	141.70	136.70	140.40	137.13	102,277
2022-09-02	139.60	141.10	136.60	139.80	136.54	160,421
2022-09-01	141.20	141.20	138.60	139.60	136.35	259,271
2022-08-31	138.60	143.90	138.60	141.70	138.40	564,032
2022-08-30	139.20	142.00	139.00	140.00	136.74	106,942
2022-08-29	139.80	141.90	138.30	139.20	135.96	305,593
2022-08-26	140.50	141.60	139.00	140.00	136.74	282,966
2022-08-25	141.90	141.90	137.70	140.50	137.23	115,153
2022-08-24	138.40	139.70	135.70	139.30	136.05	137,056
2022-08-23	139.10	141.00	137.50	138.40	135.18	109,036
2022-08-22	140.90	142.00	138.20	138.70	135.47	205,918
2022-08-19	138.70	141.70	137.70	141.40	138.11	270,248
2022-08-18	136.80	140.00	135.60	139.50	136.25	287,527
2022-08-17	138.60	138.70	131.40	137.00	133.81	539,793
2022-08-16	145.00	146.80	137.30	137.50	134.30	1,719,999
2022-08-15	163.50	165.90	161.60	165.20	161.35	136,433
2022-08-12	161.70	164.30	158.50	163.50	159.69	135,267
2022-08-11	161.00	163.30	158.60	159.00	155.30	160,263
2022-08-10	151.80	161.90	149.80	161.00	157.25	217,230
2022-08-09	158.20	161.20	150.80	151.80	148.26	121,530
2022-08-08	157.40	160.00	155.80	158.30	154.61	108,390
2022-08-05	160.40	162.50	157.10	158.70	155.00	119,651
2022-08-04	158.50	161.80	158.40	160.40	156.66	111,013
2022-08-03	153.10	159.70	153.00	158.40	154.71	102,838
2022-08-02	157.90	160.00	154.80	155.20	151.58	127,009
2022-08-01	153.00	160.00	152.50	158.00	154.32	184,937
2022-07-29	158.10	160.30	152.50	153.60	150.02	305,684
2022-07-28	162.50	165.20	158.60	160.00	156.27	198,480
2022-07-27	161.00	165.30	160.00	162.50	158.71	175,204
2022-07-26	160.50	163.50	159.40	161.00	157.25	298,434
2022-07-25	163.00	164.50	160.00	161.80	158.03	166,766
2022-07-22	163.00	171.70	162.40	163.40	159.59	393,160
2022-07-21	151.50	162.00	151.50	160.90	157.15	409,888
2022-07-20	146.80	149.50	144.50	148.70	145.24	96,311
2022-07-19	140.80	147.40	139.50	146.80	143.38	196,065
2022-07-18	136.80	141.60	135.60	140.80	137.52	112,523
2022-07-15	135.00	137.10	133.40	136.80	133.61	123,479
2022-07-14	135.80	137.70	132.40	135.00	131.85	145,489
2022-07-13	140.20	140.20	135.40	138.00	134.78	87,202
2022-07-12	139.60	141.20	138.10	140.20	136.93	76,711
2022-07-11	142.00	142.20	138.40	139.70	136.44	52,004
2022-07-08	139.00	142.70	138.40	142.20	138.89	55,073
2022-07-07	138.30	141.20	135.10	139.40	136.15	122,400

← NewerPage 18 of 22 · 1,262 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.