Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	86.000	88.000	84.550	85.800	85.800	279,150
2026-07-24	82.000	86.150	81.200	85.450	85.450	373,821
2026-07-23	85.500	86.150	82.100	82.150	82.150	290,495
2026-07-22	86.350	87.550	84.550	86.000	86.000	190,223
2026-07-21	82.750	90.600	82.500	86.750	86.750	299,892
2026-07-20	86.600	91.100	84.250	85.450	85.450	396,825
2026-07-17	84.400	89.700	83.800	85.900	85.900	726,849
2026-07-16	82.350	83.600	79.800	81.700	81.700	347,284
2026-07-15	78.400	82.550	77.000	81.400	81.400	240,990
2026-07-14	80.350	81.300	77.900	78.700	78.700	269,394
2026-07-13	80.800	82.250	79.500	80.950	80.950	335,084
2026-07-10	81.850	83.850	80.850	81.600	81.600	292,020
2026-07-09	85.600	85.650	81.500	82.050	82.050	367,327
2026-07-08	85.200	85.950	81.300	82.150	82.150	288,294
2026-07-07	87.400	88.250	85.200	86.100	86.100	400,583
2026-07-06	87.900	89.250	86.000	86.350	86.350	604,193
2026-07-03	92.200	97.600	87.900	87.900	87.900	1,114,150
2026-07-02	80.350	93.000	79.450	92.200	92.200	1,960,933
2026-07-01	73.950	79.450	71.400	79.450	79.450	967,404
2026-06-30	73.000	75.250	72.550	73.600	73.600	499,327
2026-06-29	70.850	73.450	70.100	72.650	72.650	3,684,122
2026-06-26	70.250	71.250	67.800	70.200	70.200	513,927
2026-06-25	70.100	73.200	69.350	70.200	70.200	417,294
2026-06-24	68.600	72.250	68.600	71.350	71.350	562,080
2026-06-23	66.800	70.500	65.750	69.900	69.900	802,875
2026-06-22	73.650	74.300	66.800	66.800	66.800	1,276,674
2026-06-18	72.950	74.800	70.350	73.800	73.800	670,840
2026-06-17	73.100	73.750	72.050	72.850	72.850	529,317
2026-06-16	73.000	74.650	72.050	73.000	73.000	624,247
2026-06-15	78.300	80.850	74.000	74.650	74.650	1,001,179
2026-06-12	82.150	84.100	78.650	78.900	78.900	1,063,084
2026-06-11	83.450	87.850	81.650	86.750	86.750	241,989
2026-06-10	86.650	87.650	83.200	84.800	84.800	202,330
2026-06-09	89.100	89.400	86.450	87.500	87.500	448,643
2026-06-08	91.300	93.100	89.400	90.500	90.500	369,697
2026-06-05	89.100	94.600	89.100	91.550	91.550	451,426
2026-06-04	89.300	92.450	88.050	89.800	89.800	336,104
2026-06-03	92.400	93.700	89.350	89.650	89.650	430,976
2026-06-02	98.000	99.800	92.250	93.700	93.700	440,074
2026-06-01	98.450	100.60	93.950	97.700	97.700	533,141
2026-05-29	93.200	98.450	92.050	98.450	98.450	1,751,752
2026-05-28	93.250	93.250	89.750	92.200	92.200	531,559
2026-05-27	95.550	96.850	93.350	93.350	93.350	753,077
2026-05-26	99.650	100.30	96.100	96.100	96.100	702,681
2026-05-25	99.350	102.00	99.000	100.70	100.70	354,618
2026-05-22	96.350	98.650	93.150	97.350	97.350	507,316
2026-05-21	97.400	98.700	95.150	96.000	96.000	410,629
2026-05-20	92.800	97.750	91.900	96.350	96.350	700,505
2026-05-19	98.500	100.90	94.400	94.400	94.400	608,307
2026-05-18	100.00	101.20	94.700	97.000	97.000	534,394
2026-05-15	105.40	106.00	100.30	101.20	101.20	652,293
2026-05-13	107.80	108.60	105.80	107.30	107.30	159,446
2026-05-12	109.10	109.70	105.40	107.70	107.70	483,186
2026-05-11	111.90	113.30	108.70	109.90	109.90	318,558
2026-05-08	114.80	116.20	112.40	113.50	112.55	312,082
2026-05-07	116.20	116.30	110.60	114.90	113.94	384,064
2026-05-06	115.90	123.10	114.20	116.30	115.33	357,426
2026-05-05	119.30	124.30	113.30	115.10	114.14	389,366
2026-05-04	119.60	123.60	117.60	120.20	119.19	555,789
2026-04-30	120.00	122.10	116.90	118.50	117.51	273,077

← NewerPage 2 of 21 · 1,257 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.