Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 216.80 | 218.60 | 207.40 | 207.40 | 205.66 | 396,798 |
| 2025-10-30 | 216.60 | 218.80 | 214.00 | 218.20 | 216.37 | 139,085 |
| 2025-10-29 | 217.40 | 221.00 | 215.20 | 215.80 | 213.99 | 194,640 |
| 2025-10-28 | 226.60 | 227.80 | 217.80 | 218.20 | 216.37 | 330,036 |
| 2025-10-27 | 225.00 | 229.00 | 223.60 | 227.60 | 225.70 | 156,606 |
| 2025-10-24 | 236.20 | 240.60 | 225.80 | 225.80 | 223.91 | 728,555 |
| 2025-10-23 | 205.00 | 237.20 | 199.30 | 236.60 | 234.62 | 951,337 |
| 2025-10-22 | 222.20 | 231.20 | 221.40 | 230.60 | 228.67 | 856,582 |
| 2025-10-21 | 217.60 | 221.60 | 217.00 | 221.60 | 219.75 | 1,119,243 |
| 2025-10-20 | 216.00 | 217.00 | 213.20 | 216.60 | 214.79 | 213,232 |
| 2025-10-17 | 219.00 | 220.00 | 211.00 | 216.20 | 214.39 | 182,616 |
| 2025-10-16 | 221.60 | 223.00 | 218.40 | 218.40 | 216.57 | 299,741 |
| 2025-10-15 | 224.20 | 224.60 | 218.40 | 222.00 | 220.14 | 196,587 |
| 2025-10-14 | 222.40 | 223.40 | 220.60 | 220.60 | 218.75 | 253,881 |
| 2025-10-13 | 221.20 | 222.20 | 218.80 | 222.20 | 220.34 | 243,140 |
| 2025-10-10 | 230.00 | 234.40 | 220.80 | 220.80 | 218.95 | 171,570 |
| 2025-10-09 | 227.40 | 230.80 | 222.80 | 230.40 | 228.47 | 298,005 |
| 2025-10-08 | 230.00 | 231.60 | 227.00 | 228.00 | 226.09 | 242,611 |
| 2025-10-07 | 226.00 | 230.80 | 226.00 | 229.00 | 227.08 | 185,584 |
| 2025-10-06 | 225.00 | 229.80 | 225.00 | 226.00 | 224.11 | 253,329 |
| 2025-10-03 | 229.00 | 230.40 | 221.80 | 223.00 | 221.13 | 302,197 |
| 2025-10-02 | 233.60 | 234.40 | 227.60 | 229.60 | 227.68 | 262,946 |
| 2025-10-01 | 235.00 | 237.20 | 225.40 | 232.60 | 230.65 | 717,348 |
| 2025-09-30 | 241.60 | 242.00 | 236.20 | 236.80 | 234.82 | 283,857 |
| 2025-09-29 | 245.00 | 247.20 | 238.20 | 240.40 | 238.39 | 286,606 |
| 2025-09-26 | 247.00 | 248.40 | 242.40 | 243.60 | 241.56 | 166,666 |
| 2025-09-25 | 246.00 | 247.80 | 244.60 | 246.20 | 244.14 | 248,892 |
| 2025-09-24 | 246.20 | 249.80 | 244.60 | 244.80 | 242.75 | 172,139 |
| 2025-09-23 | 246.20 | 251.40 | 246.20 | 246.40 | 244.34 | 208,873 |
| 2025-09-22 | 246.80 | 250.00 | 243.40 | 246.00 | 243.94 | 366,409 |
| 2025-09-19 | 261.00 | 261.40 | 250.60 | 252.20 | 250.09 | 446,685 |
| 2025-09-18 | 251.60 | 259.40 | 248.80 | 259.00 | 256.83 | 256,123 |
| 2025-09-17 | 250.80 | 252.00 | 248.60 | 250.00 | 247.91 | 196,655 |
| 2025-09-16 | 252.00 | 254.20 | 249.00 | 249.00 | 246.92 | 112,862 |
| 2025-09-15 | 253.40 | 256.00 | 250.20 | 252.20 | 250.09 | 122,945 |
| 2025-09-12 | 251.20 | 253.40 | 248.60 | 252.00 | 249.89 | 332,356 |
| 2025-09-11 | 257.20 | 258.40 | 249.20 | 250.00 | 247.91 | 220,065 |
| 2025-09-10 | 267.40 | 268.60 | 256.80 | 257.60 | 255.44 | 317,343 |
| 2025-09-09 | 264.60 | 268.00 | 262.60 | 265.80 | 263.58 | 176,891 |
| 2025-09-08 | 259.40 | 265.20 | 257.60 | 264.00 | 261.79 | 279,933 |
| 2025-09-05 | 254.20 | 261.80 | 254.00 | 259.40 | 257.23 | 258,736 |
| 2025-09-04 | 249.80 | 260.20 | 249.00 | 252.80 | 250.68 | 601,800 |
| 2025-09-03 | 238.00 | 246.80 | 238.00 | 246.80 | 244.73 | 410,660 |
| 2025-09-02 | 238.60 | 241.80 | 231.60 | 235.20 | 233.23 | 452,883 |
| 2025-09-01 | 246.80 | 251.40 | 238.60 | 238.60 | 236.60 | 471,203 |
| 2025-08-29 | 265.20 | 267.00 | 246.00 | 246.00 | 243.94 | 424,473 |
| 2025-08-28 | 265.00 | 268.80 | 263.40 | 263.80 | 261.59 | 162,650 |
| 2025-08-27 | 265.00 | 265.00 | 261.00 | 263.80 | 261.59 | 252,252 |
| 2025-08-26 | 267.00 | 271.60 | 262.20 | 263.60 | 261.39 | 300,714 |
| 2025-08-25 | 265.80 | 270.00 | 264.00 | 265.60 | 263.38 | 168,207 |
| 2025-08-22 | 265.40 | 267.20 | 263.00 | 267.20 | 264.96 | 212,057 |
| 2025-08-21 | 267.00 | 267.00 | 264.00 | 264.80 | 262.58 | 100,824 |
| 2025-08-20 | 265.00 | 267.00 | 264.00 | 266.40 | 264.17 | 147,040 |
| 2025-08-19 | 265.00 | 267.60 | 261.80 | 265.00 | 262.78 | 118,204 |
| 2025-08-18 | 261.80 | 265.60 | 260.00 | 263.20 | 261.00 | 170,972 |
| 2025-08-15 | 260.60 | 262.00 | 258.40 | 261.00 | 258.82 | 329,755 |
| 2025-08-14 | 258.40 | 264.00 | 257.20 | 258.80 | 256.63 | 196,915 |
| 2025-08-13 | 257.80 | 259.60 | 255.20 | 258.60 | 256.44 | 160,297 |
| 2025-08-12 | 261.80 | 263.80 | 256.80 | 256.80 | 254.65 | 158,450 |
| 2025-08-11 | 264.40 | 266.40 | 262.00 | 263.00 | 260.80 | 83,313 |
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.