Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 143.10 | 143.30 | 139.60 | 141.70 | 140.51 | 324,923 |
| 2026-01-30 | 147.60 | 148.60 | 140.60 | 141.90 | 140.71 | 792,929 |
| 2026-01-29 | 152.20 | 162.20 | 147.30 | 149.50 | 148.25 | 1,075,162 |
| 2026-01-28 | 138.30 | 148.70 | 138.30 | 147.70 | 146.46 | 838,108 |
| 2026-01-27 | 142.10 | 144.30 | 138.20 | 138.40 | 137.24 | 391,326 |
| 2026-01-26 | 145.70 | 151.40 | 141.00 | 141.00 | 139.82 | 693,633 |
| 2026-01-23 | 148.70 | 155.70 | 147.60 | 155.60 | 154.30 | 407,131 |
| 2026-01-22 | 148.10 | 149.00 | 145.70 | 148.70 | 147.46 | 326,205 |
| 2026-01-21 | 148.40 | 150.00 | 145.50 | 146.80 | 145.57 | 549,545 |
| 2026-01-20 | 153.60 | 153.60 | 147.40 | 149.30 | 148.05 | 420,638 |
| 2026-01-19 | 156.60 | 157.20 | 152.40 | 154.10 | 152.81 | 203,552 |
| 2026-01-16 | 159.00 | 162.00 | 157.90 | 159.60 | 158.26 | 295,759 |
| 2026-01-15 | 157.20 | 160.20 | 154.90 | 159.00 | 157.67 | 332,832 |
| 2026-01-14 | 162.10 | 162.10 | 154.30 | 156.00 | 154.69 | 296,244 |
| 2026-01-13 | 160.60 | 162.10 | 158.00 | 162.10 | 160.74 | 222,851 |
| 2026-01-12 | 164.50 | 165.10 | 159.10 | 160.80 | 159.45 | 164,510 |
| 2026-01-09 | 160.40 | 165.30 | 159.70 | 164.50 | 163.12 | 298,872 |
| 2026-01-08 | 161.00 | 165.60 | 159.80 | 160.60 | 159.26 | 288,394 |
| 2026-01-07 | 160.70 | 160.90 | 154.10 | 159.60 | 158.26 | 612,026 |
| 2026-01-05 | 159.00 | 160.90 | 158.00 | 160.20 | 158.86 | 166,519 |
| 2026-01-02 | 175.50 | 181.30 | 159.90 | 159.90 | 158.56 | 601,297 |
| 2025-12-30 | 171.80 | 174.50 | 171.10 | 173.20 | 171.75 | 614,572 |
| 2025-12-29 | 171.10 | 172.40 | 169.70 | 171.80 | 170.36 | 356,220 |
| 2025-12-23 | 169.80 | 172.80 | 169.60 | 170.90 | 169.47 | 287,969 |
| 2025-12-22 | 164.90 | 169.00 | 164.40 | 168.70 | 167.29 | 286,710 |
| 2025-12-19 | 168.40 | 169.60 | 163.50 | 164.60 | 163.22 | 1,515,996 |
| 2025-12-18 | 180.00 | 180.60 | 164.90 | 167.20 | 165.80 | 911,480 |
| 2025-12-17 | 179.00 | 185.40 | 177.30 | 185.10 | 183.55 | 510,962 |
| 2025-12-16 | 177.00 | 180.10 | 176.70 | 178.00 | 176.51 | 812,918 |
| 2025-12-15 | 180.00 | 180.70 | 173.50 | 176.70 | 175.22 | 471,272 |
| 2025-12-12 | 177.10 | 181.40 | 176.00 | 179.70 | 178.20 | 413,339 |
| 2025-12-11 | 180.40 | 183.40 | 175.10 | 176.00 | 174.53 | 535,227 |
| 2025-12-10 | 173.20 | 186.00 | 173.20 | 180.50 | 178.99 | 634,604 |
| 2025-12-09 | 177.30 | 180.00 | 171.90 | 172.10 | 170.66 | 523,903 |
| 2025-12-08 | 170.60 | 178.10 | 170.60 | 177.30 | 175.82 | 812,384 |
| 2025-12-05 | 162.00 | 170.50 | 158.50 | 170.50 | 169.07 | 1,255,990 |
| 2025-12-04 | 162.10 | 163.20 | 158.50 | 159.20 | 157.87 | 405,359 |
| 2025-12-03 | 166.70 | 168.10 | 162.00 | 162.00 | 160.64 | 492,438 |
| 2025-12-02 | 169.50 | 170.40 | 164.40 | 165.90 | 164.51 | 301,619 |
| 2025-12-01 | 176.00 | 176.00 | 167.60 | 169.60 | 168.18 | 337,958 |
| 2025-11-28 | 172.30 | 175.50 | 170.50 | 175.50 | 174.03 | 850,396 |
| 2025-11-27 | 170.90 | 173.60 | 169.70 | 171.20 | 169.77 | 458,625 |
| 2025-11-26 | 170.10 | 170.90 | 166.40 | 170.10 | 168.68 | 322,739 |
| 2025-11-25 | 168.10 | 170.90 | 164.40 | 168.20 | 166.79 | 753,696 |
| 2025-11-24 | 176.40 | 177.50 | 174.50 | 176.40 | 174.92 | 451,034 |
| 2025-11-21 | 175.00 | 177.20 | 173.90 | 175.10 | 173.63 | 385,074 |
| 2025-11-20 | 178.70 | 178.70 | 175.40 | 176.40 | 174.92 | 425,953 |
| 2025-11-19 | 177.50 | 178.70 | 175.00 | 177.00 | 175.52 | 447,677 |
| 2025-11-18 | 179.40 | 180.00 | 175.40 | 176.90 | 175.42 | 353,469 |
| 2025-11-17 | 185.40 | 187.80 | 179.60 | 180.50 | 178.99 | 304,442 |
| 2025-11-14 | 183.00 | 184.90 | 180.50 | 183.50 | 181.96 | 570,211 |
| 2025-11-13 | 190.00 | 192.50 | 184.10 | 184.20 | 182.66 | 378,051 |
| 2025-11-12 | 196.00 | 197.00 | 189.60 | 190.00 | 188.41 | 346,753 |
| 2025-11-11 | 199.80 | 200.00 | 194.20 | 194.80 | 193.17 | 321,362 |
| 2025-11-10 | 203.60 | 205.40 | 196.00 | 197.40 | 195.75 | 212,937 |
| 2025-11-07 | 206.00 | 206.00 | 192.90 | 202.60 | 200.90 | 398,303 |
| 2025-11-06 | 206.60 | 210.00 | 202.60 | 204.20 | 202.49 | 147,204 |
| 2025-11-05 | 205.00 | 208.20 | 202.80 | 206.80 | 205.07 | 223,388 |
| 2025-11-04 | 209.60 | 213.80 | 206.00 | 206.80 | 205.07 | 261,545 |
| 2025-11-03 | 207.00 | 215.20 | 206.20 | 211.00 | 209.23 | 317,467 |
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.