Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	130.10	138.30	130.10	138.30	135.08	169,064
2022-07-05	126.50	131.30	125.90	131.30	128.24	160,706
2022-07-04	125.40	127.50	124.80	126.00	123.06	112,376
2022-07-01	128.40	128.40	122.50	125.40	122.48	165,757
2022-06-30	126.20	126.20	122.80	125.70	122.77	165,944
2022-06-29	125.70	127.00	123.00	126.20	123.26	289,664
2022-06-28	125.80	126.80	121.10	125.70	122.77	154,961
2022-06-27	117.50	124.30	117.50	123.30	120.43	75,652
2022-06-23	117.20	118.60	114.30	117.50	114.76	96,064
2022-06-22	113.50	118.50	111.50	117.30	114.57	161,063
2022-06-21	119.60	120.00	113.30	113.50	110.86	179,612
2022-06-20	116.60	120.70	115.60	119.50	116.72	124,868
2022-06-17	110.50	117.90	110.00	116.30	113.59	1,306,665
2022-06-16	133.90	133.90	109.20	110.50	107.93	489,219
2022-06-15	129.80	131.00	125.90	129.20	126.19	249,918
2022-06-14	137.20	138.00	129.10	129.80	126.78	249,851
2022-06-13	140.70	140.70	136.20	137.20	134.00	285,000
2022-06-10	140.00	144.20	138.20	140.70	137.42	223,029
2022-06-09	145.00	147.40	142.60	143.20	139.86	187,662
2022-06-08	139.50	145.50	139.50	144.50	141.13	176,030
2022-06-07	137.00	140.10	136.20	138.40	135.18	184,419
2022-06-03	136.70	139.30	136.20	137.00	133.81	355,335
2022-06-02	134.70	138.50	133.10	136.70	133.51	319,765
2022-06-01	133.00	141.80	133.00	136.80	133.61	901,315
2022-05-31	140.00	142.30	137.30	141.60	138.30	324,322
2022-05-30	134.80	140.10	132.70	140.10	136.84	2,529,033
2022-05-27	127.50	134.90	127.50	134.80	131.66	133,197
2022-05-25	125.90	129.10	124.80	125.00	122.09	90,174
2022-05-24	126.50	127.00	124.20	124.90	121.99	98,111
2022-05-23	135.20	142.10	126.70	127.50	124.53	228,379
2022-05-20	127.60	135.00	127.50	134.50	131.37	242,933
2022-05-19	125.50	127.60	123.50	127.00	124.04	252,024
2022-05-18	126.00	126.00	123.40	125.30	122.38	77,383
2022-05-17	123.60	127.50	123.10	124.70	121.79	100,267
2022-05-16	122.20	125.40	121.70	123.60	120.72	68,289
2022-05-13	121.20	124.10	118.80	122.90	120.04	93,999
2022-05-12	117.00	123.50	116.00	121.90	119.06	181,203
2022-05-11	115.30	120.10	113.60	119.30	116.52	155,443
2022-05-10	112.50	117.80	112.50	115.90	113.20	140,860
2022-05-09	114.60	114.60	110.50	112.50	109.88	143,367
2022-05-06	118.30	118.30	113.30	114.60	111.93	83,344
2022-05-05	123.00	124.50	118.30	118.30	115.54	68,246
2022-05-04	122.80	126.70	119.50	122.70	119.84	123,627
2022-05-03	123.90	124.60	119.50	122.80	119.94	167,579
2022-05-02	122.70	123.10	114.00	123.00	120.13	311,322
2022-04-29	126.20	133.60	122.40	122.70	119.30	108,138
2022-04-28	133.80	137.80	125.00	130.60	126.99	154,936
2022-04-27	132.00	135.30	132.00	133.80	130.10	154,468
2022-04-26	136.00	136.00	132.00	132.00	128.35	83,542
2022-04-25	135.60	136.90	131.70	136.00	132.24	77,896
2022-04-22	138.30	138.30	133.90	135.60	131.85	69,885
2022-04-21	137.60	141.00	136.10	138.20	134.37	42,246
2022-04-20	139.70	141.20	137.20	137.60	133.79	53,503
2022-04-19	142.50	142.50	134.60	137.20	133.40	78,810
2022-04-14	142.40	143.00	139.80	142.50	138.56	30,798
2022-04-13	144.10	145.80	140.80	142.40	138.46	56,010
2022-04-12	141.90	145.40	139.70	144.10	140.11	64,665
2022-04-11	139.10	145.50	139.10	141.90	137.97	111,472
2022-04-08	139.80	144.80	139.70	141.20	137.29	72,380
2022-04-07	136.70	142.00	135.40	139.20	135.35	80,489

← NewerPage 19 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.