Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	268.20	273.40	261.60	261.80	259.61	150,991
2025-08-07	265.60	270.20	265.60	268.00	265.76	88,233
2025-08-06	269.60	272.40	265.20	265.60	263.38	201,556
2025-08-05	280.00	281.00	266.40	269.60	267.34	293,293
2025-08-04	278.60	282.00	277.80	281.00	278.65	79,665
2025-08-01	282.80	282.80	274.00	278.20	275.87	242,750
2025-07-31	282.00	284.40	280.00	282.80	280.43	285,104
2025-07-30	284.40	284.40	279.20	280.40	278.05	146,244
2025-07-29	288.40	290.60	282.40	285.20	282.81	51,037
2025-07-28	293.40	293.80	285.40	286.20	283.80	121,208
2025-07-25	288.00	291.20	287.40	289.40	286.98	113,259
2025-07-24	287.00	289.40	285.40	288.60	286.18	139,013
2025-07-23	298.40	299.40	285.40	286.60	284.20	270,607
2025-07-22	296.80	299.60	295.20	297.20	294.71	157,627
2025-07-21	305.40	307.00	292.60	295.60	293.13	283,181
2025-07-18	309.20	311.80	288.20	303.00	300.46	317,404
2025-07-17	284.20	290.40	283.80	289.00	286.58	470,551
2025-07-16	283.80	287.80	282.00	283.00	280.63	207,317
2025-07-15	284.20	288.00	283.20	285.20	282.81	134,651
2025-07-14	281.60	287.00	280.00	286.20	283.80	167,246
2025-07-11	282.60	287.00	282.40	285.00	282.61	210,901
2025-07-10	279.00	284.60	278.80	284.60	282.22	142,909
2025-07-09	280.80	281.60	277.80	280.00	277.66	184,723
2025-07-08	281.40	284.80	279.80	279.80	277.46	157,450
2025-07-07	279.00	283.40	276.80	281.20	278.85	147,316
2025-07-04	275.00	277.60	274.20	277.60	275.28	176,319
2025-07-03	273.60	279.20	273.40	278.20	275.87	232,723
2025-07-02	277.60	277.60	268.40	272.40	270.12	218,469
2025-07-01	275.80	283.60	275.00	279.40	277.06	175,313
2025-06-30	279.60	283.80	273.00	276.60	274.28	194,111
2025-06-27	283.00	284.20	276.60	280.00	277.66	482,242
2025-06-26	279.60	284.40	279.60	283.00	280.63	315,955
2025-06-25	278.60	280.40	275.80	279.60	277.26	536,388
2025-06-24	279.20	283.20	277.40	280.60	278.25	559,600
2025-06-23	263.00	276.20	262.40	275.20	272.90	343,479
2025-06-19	258.20	268.40	256.20	265.00	262.78	574,333
2025-06-18	264.20	264.80	261.00	263.20	261.00	307,188
2025-06-17	271.00	271.00	261.60	263.00	260.80	507,720
2025-06-16	272.20	273.00	268.80	272.00	269.72	208,645
2025-06-13	272.00	274.60	270.40	270.60	268.34	312,404
2025-06-12	290.40	291.00	275.60	275.60	273.29	278,966
2025-06-11	288.40	291.20	286.40	289.00	286.58	251,659
2025-06-10	280.60	290.20	278.00	288.20	285.79	316,415
2025-06-09	279.20	286.40	277.00	280.20	277.85	451,503
2025-06-05	273.80	280.40	268.00	276.40	274.09	1,542,677
2025-06-04	293.00	296.40	290.80	293.80	291.34	423,916
2025-06-03	303.00	304.20	289.20	291.80	289.36	467,870
2025-06-02	312.00	314.00	298.60	301.20	298.68	332,900
2025-05-30	309.00	312.20	295.20	303.80	301.26	1,072,262
2025-05-28	309.60	311.80	307.60	309.00	306.41	117,827
2025-05-27	312.60	313.60	307.40	309.80	307.21	235,977
2025-05-26	304.00	314.80	303.80	310.40	307.80	286,649
2025-05-23	318.00	320.00	310.00	313.40	310.78	317,238
2025-05-22	322.00	323.00	314.00	316.00	313.36	315,580
2025-05-21	327.20	328.20	321.20	323.80	321.09	122,223
2025-05-20	330.00	333.00	325.40	327.00	324.26	489,235
2025-05-19	331.80	333.00	324.20	333.00	330.21	134,278
2025-05-16	330.80	334.80	324.60	331.00	328.23	198,575
2025-05-15	330.00	331.80	324.40	327.00	324.26	458,065
2025-05-14	322.00	330.00	320.20	329.40	326.64	491,377

← NewerPage 6 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.