Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	168.60	170.80	166.20	168.00	163.35	164,113
2022-01-11	164.05	169.20	164.05	168.55	163.88	117,486
2022-01-10	168.00	168.70	163.20	164.00	159.46	108,334
2022-01-07	167.00	168.90	163.85	168.30	163.64	183,350
2022-01-05	168.05	169.00	164.45	167.00	162.38	33,507
2022-01-04	168.30	170.65	166.70	168.00	163.35	98,195
2022-01-03	167.00	169.60	166.05	168.30	163.64	40,708
2021-12-30	164.55	167.30	163.10	167.30	162.67	63,032
2021-12-29	162.95	167.05	161.95	164.55	160.00	102,124
2021-12-28	163.25	163.95	160.85	163.15	158.63	41,467
2021-12-27	162.00	164.00	161.80	163.25	158.73	27,786
2021-12-23	160.05	162.75	159.20	162.00	157.52	47,259
2021-12-22	158.55	160.80	156.10	159.60	155.18	83,937
2021-12-21	152.75	157.55	151.85	157.00	152.65	101,939
2021-12-20	145.05	153.20	144.20	152.75	148.52	151,385
2021-12-17	154.65	154.65	142.35	148.25	144.15	1,268,527
2021-12-16	154.90	156.15	150.75	154.35	150.08	205,437
2021-12-15	148.30	151.40	147.20	149.75	145.61	148,913
2021-12-14	153.30	154.95	147.10	148.30	144.20	147,238
2021-12-13	155.05	157.30	151.85	152.15	147.94	105,165
2021-12-10	154.75	157.00	152.25	154.90	150.61	107,564
2021-12-09	152.85	155.05	150.95	154.85	150.56	200,857
2021-12-08	152.00	153.50	148.65	152.85	148.62	331,434
2021-12-07	147.25	154.70	146.75	152.70	148.47	299,378
2021-12-06	150.00	151.00	145.25	147.25	143.17	184,745
2021-12-03	152.00	155.90	148.85	150.15	145.99	263,897
2021-12-02	161.90	161.90	149.60	151.10	146.92	405,128
2021-12-01	165.95	170.75	160.25	163.35	158.83	251,289
2021-11-30	173.60	176.75	161.35	165.90	161.31	2,109,679
2021-11-29	171.00	174.10	171.00	173.60	168.79	181,198
2021-11-26	170.90	173.85	167.55	170.25	165.54	156,472
2021-11-25	173.00	176.85	172.15	173.25	168.45	113,578
2021-11-24	173.80	174.05	171.75	172.65	167.87	262,854
2021-11-23	177.40	178.30	173.85	175.55	170.69	135,090
2021-11-22	181.55	184.85	177.50	177.85	172.93	151,118
2021-11-19	184.25	184.25	179.60	181.55	176.52	118,351
2021-11-18	182.75	184.50	181.00	184.30	179.20	141,419
2021-11-17	183.00	185.50	181.35	182.75	177.69	141,553
2021-11-16	187.10	188.00	183.00	183.00	177.93	100,496
2021-11-15	181.00	189.35	179.70	187.10	181.92	317,745
2021-11-12	179.00	182.55	178.90	180.50	175.50	346,828
2021-11-11	178.60	180.45	176.45	178.55	173.61	110,531
2021-11-10	178.50	179.85	175.20	178.60	173.66	77,422
2021-11-09	180.70	180.70	175.80	178.50	173.56	167,091
2021-11-08	180.60	181.95	177.80	180.75	175.75	307,004
2021-11-05	175.95	181.20	175.10	180.60	175.60	609,600
2021-11-04	179.00	180.35	156.25	175.95	171.08	1,470,801
2021-11-03	176.00	180.20	174.30	178.60	173.66	209,570
2021-11-02	172.00	179.25	170.55	175.20	170.35	142,915
2021-11-01	171.85	174.15	171.00	172.00	167.24	153,199
2021-10-29	175.55	176.25	171.20	171.85	167.09	119,057
2021-10-28	174.95	178.05	173.25	175.50	170.64	111,192
2021-10-27	178.40	178.85	174.65	175.00	170.16	66,010
2021-10-26	177.85	179.80	176.20	178.45	173.51	152,652
2021-10-25	187.35	187.35	177.95	178.15	173.22	105,080
2021-10-22	181.90	187.45	181.40	187.35	182.16	97,047
2021-10-21	181.90	184.85	179.95	181.90	176.87	109,822
2021-10-20	183.00	185.00	179.00	181.95	176.91	148,997
2021-10-19	183.40	186.30	182.85	184.00	178.91	82,097
2021-10-18	183.00	185.00	180.95	183.40	178.32	239,007

← NewerPage 21 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.