Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	142.70	143.30	136.40	136.70	132.92	107,401
2022-04-05	145.00	150.50	142.30	142.70	138.75	213,471
2022-04-04	141.70	145.60	140.90	145.00	140.99	177,431
2022-04-01	142.10	142.40	140.20	141.70	137.78	91,539
2022-03-31	142.20	143.65	139.10	142.10	138.17	186,329
2022-03-30	141.50	142.60	139.00	140.65	136.76	352,452
2022-03-29	142.00	146.10	139.70	141.00	137.10	1,115,176
2022-03-28	153.75	155.70	150.00	154.45	150.18	141,283
2022-03-25	152.45	162.35	152.45	153.75	149.49	322,087
2022-03-24	145.15	148.75	143.40	147.70	143.61	109,173
2022-03-23	148.30	149.25	143.10	144.60	140.60	76,096
2022-03-22	144.90	149.40	143.75	148.30	144.20	133,098
2022-03-21	149.90	149.90	140.70	144.90	140.89	69,044
2022-03-18	146.45	148.25	142.15	148.25	144.15	135,980
2022-03-17	145.05	149.40	145.05	145.50	141.47	265,463
2022-03-16	138.05	146.50	138.05	145.00	140.99	198,476
2022-03-15	142.40	142.40	136.00	138.05	134.23	248,662
2022-03-14	142.00	142.90	137.25	140.95	137.05	276,136
2022-03-11	138.25	144.10	138.00	140.90	137.00	53,354
2022-03-10	143.00	145.25	140.65	140.65	136.76	64,303
2022-03-09	140.00	145.25	137.90	143.70	139.72	133,891
2022-03-08	140.55	144.30	134.00	136.05	132.28	177,635
2022-03-07	140.25	144.15	136.55	140.55	136.66	103,703
2022-03-04	145.95	150.60	140.40	140.40	136.51	157,014
2022-03-03	153.00	155.55	147.65	147.65	143.56	248,999
2022-03-02	150.00	156.30	146.25	153.00	148.77	377,949
2022-03-01	147.10	152.90	143.30	150.30	146.14	185,065
2022-02-28	136.60	147.10	135.40	147.10	143.03	144,119
2022-02-25	135.70	139.00	133.75	136.70	132.92	98,737
2022-02-24	125.00	138.30	123.95	135.70	131.94	220,307
2022-02-23	135.85	137.80	129.90	130.75	127.13	137,403
2022-02-22	129.00	137.90	128.20	135.95	132.19	348,324
2022-02-21	138.10	139.35	129.15	132.75	129.08	105,974
2022-02-18	136.55	140.40	136.30	137.75	133.94	120,223
2022-02-17	141.00	143.70	135.30	136.55	132.77	80,869
2022-02-16	145.60	145.75	141.80	142.85	138.90	72,180
2022-02-15	144.35	147.00	142.10	145.50	141.47	143,481
2022-02-14	138.50	144.35	136.40	144.35	140.35	272,826
2022-02-11	142.95	146.00	137.20	142.55	138.60	172,709
2022-02-10	143.95	145.75	140.50	144.40	140.40	219,223
2022-02-09	137.00	144.00	135.90	143.95	139.97	148,032
2022-02-08	139.95	139.95	135.05	137.00	133.21	64,561
2022-02-07	131.00	140.70	129.50	140.05	136.17	329,433
2022-02-04	141.40	142.45	130.25	133.00	129.32	337,727
2022-02-03	147.00	147.15	141.05	141.65	137.73	642,282
2022-02-02	152.00	152.00	141.35	147.15	143.08	599,431
2022-02-01	169.75	170.00	140.30	150.50	146.33	1,434,104
2022-01-31	159.00	167.55	158.70	167.00	162.38	138,077
2022-01-28	153.00	160.15	150.75	158.80	154.40	85,820
2022-01-27	151.95	154.90	148.05	154.50	150.22	90,042
2022-01-26	147.50	153.60	145.05	152.05	147.84	119,613
2022-01-25	144.00	147.95	142.00	147.50	143.42	99,365
2022-01-24	153.00	153.00	142.00	143.70	139.72	118,332
2022-01-21	153.50	157.10	151.65	153.95	149.69	153,211
2022-01-20	154.35	160.50	151.75	157.45	153.09	117,618
2022-01-19	146.00	151.65	143.80	149.00	144.88	374,373
2022-01-18	153.40	153.40	146.05	147.80	143.71	68,499
2022-01-17	158.05	159.80	153.55	153.80	149.54	60,304
2022-01-14	165.00	166.00	160.10	160.10	155.67	55,005
2022-01-13	167.95	169.95	163.45	165.00	160.43	84,350

← NewerPage 20 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.