Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	122.00	122.20	116.80	119.20	118.20	282,082
2026-04-28	104.30	125.90	102.80	122.00	120.98	1,089,186
2026-04-27	114.80	116.30	112.50	115.20	114.24	375,693
2026-04-24	116.90	117.70	112.70	114.80	113.84	231,664
2026-04-23	120.00	120.90	116.90	117.90	116.91	155,247
2026-04-22	120.90	122.10	118.10	120.80	119.79	191,089
2026-04-21	122.80	124.60	115.60	122.70	121.67	309,072
2026-04-20	122.80	123.40	120.10	122.50	121.47	241,729
2026-04-17	122.50	125.90	121.70	123.60	122.57	298,052
2026-04-16	113.20	123.40	112.40	123.40	122.37	858,876
2026-04-15	110.10	112.70	110.10	112.70	111.76	213,696
2026-04-14	108.50	111.50	107.60	109.80	108.88	281,857
2026-04-13	105.90	108.50	104.70	108.50	107.59	325,374
2026-04-10	107.50	110.00	106.00	106.00	105.11	310,552
2026-04-09	108.60	110.00	105.20	106.10	105.21	257,519
2026-04-08	113.50	117.00	111.80	112.20	111.26	653,739
2026-04-07	107.00	111.90	105.80	108.60	107.69	558,275
2026-04-02	105.90	107.00	104.70	105.00	104.12	187,530
2026-04-01	108.60	110.10	103.50	106.80	105.91	388,276
2026-03-31	103.40	106.60	103.40	106.60	105.71	402,464
2026-03-30	100.10	102.10	97.800	102.10	101.25	405,167
2026-03-27	101.60	102.80	98.450	100.10	99.262	439,880
2026-03-26	104.90	104.90	100.60	100.60	99.758	435,002
2026-03-25	102.80	106.60	102.40	105.00	104.12	373,434
2026-03-24	103.10	105.60	101.30	101.50	100.65	316,038
2026-03-23	103.50	107.60	101.50	103.40	102.53	480,462
2026-03-20	109.00	111.30	104.60	105.00	104.12	983,936
2026-03-19	112.40	113.30	109.10	109.30	108.39	459,359
2026-03-18	118.10	118.20	112.50	112.60	111.66	335,225
2026-03-17	117.00	119.40	114.10	118.60	117.61	424,879
2026-03-16	122.40	122.50	114.70	118.40	117.41	349,233
2026-03-13	120.20	127.50	119.30	122.20	121.18	354,226
2026-03-12	125.00	128.50	123.20	125.20	124.15	337,511
2026-03-11	124.10	129.40	122.60	126.10	125.04	398,771
2026-03-10	129.80	130.00	123.30	123.90	122.86	441,674
2026-03-09	129.90	130.70	125.10	128.60	127.52	654,347
2026-03-06	122.70	131.00	122.50	129.40	128.32	1,304,497
2026-03-05	116.00	124.10	115.10	122.50	121.47	596,968
2026-03-04	115.50	117.00	113.30	116.00	115.03	395,072
2026-03-03	115.00	116.30	111.80	114.00	113.05	299,089
2026-03-02	116.00	118.50	114.10	116.20	115.23	611,196
2026-02-27	116.40	119.50	115.10	117.10	116.12	621,235
2026-02-26	113.60	116.00	109.50	115.90	114.93	505,144
2026-02-25	114.80	115.30	110.80	112.00	111.06	497,136
2026-02-24	111.40	116.90	110.20	114.50	113.54	510,084
2026-02-23	116.00	117.00	111.50	112.10	111.16	358,796
2026-02-20	117.60	119.10	114.80	117.50	116.52	429,364
2026-02-19	121.70	125.00	115.10	117.60	116.62	672,237
2026-02-18	122.10	122.20	119.20	120.90	119.89	375,051
2026-02-17	122.00	122.60	119.50	121.80	120.78	360,368
2026-02-16	128.10	130.20	122.20	122.20	121.18	336,209
2026-02-13	129.00	132.00	126.90	127.50	126.43	478,372
2026-02-12	129.90	131.30	125.70	127.90	126.83	507,559
2026-02-11	133.50	133.90	128.30	130.80	129.71	464,454
2026-02-10	136.70	137.50	132.40	132.70	131.59	499,215
2026-02-09	130.60	137.40	127.80	135.90	134.76	479,450
2026-02-06	127.30	133.60	126.40	130.90	129.80	484,450
2026-02-05	133.00	133.00	126.60	128.00	126.93	501,511
2026-02-04	132.40	132.80	126.50	130.10	129.01	863,404
2026-02-03	141.70	144.20	132.80	133.20	132.09	620,545

← NewerPage 3 of 21 · 1,260 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.