Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 322.00 | 330.00 | 320.20 | 329.40 | 326.64 | 491,377 |
| 2025-05-13 | 332.60 | 335.60 | 320.00 | 320.00 | 317.32 | 268,811 |
| 2025-05-12 | 347.00 | 349.60 | 322.60 | 331.40 | 328.63 | 687,879 |
| 2025-05-09 | 346.00 | 349.80 | 345.20 | 346.00 | 343.10 | 106,685 |
| 2025-05-08 | 343.00 | 348.20 | 339.00 | 344.40 | 341.52 | 171,746 |
| 2025-05-07 | 332.20 | 343.60 | 330.60 | 341.00 | 338.15 | 147,559 |
| 2025-05-06 | 337.40 | 339.60 | 325.60 | 332.40 | 327.93 | 170,604 |
| 2025-05-05 | 334.00 | 338.80 | 332.20 | 336.00 | 331.48 | 109,929 |
| 2025-05-02 | 334.00 | 334.80 | 314.60 | 331.40 | 326.95 | 473,571 |
| 2025-04-30 | 332.00 | 334.60 | 324.00 | 331.00 | 326.55 | 325,136 |
| 2025-04-29 | 331.80 | 337.80 | 324.40 | 326.40 | 322.01 | 223,442 |
| 2025-04-28 | 333.60 | 340.60 | 330.00 | 332.80 | 328.33 | 560,376 |
| 2025-04-25 | 363.00 | 366.00 | 335.60 | 335.60 | 331.09 | 432,845 |
| 2025-04-24 | 375.60 | 384.00 | 375.00 | 382.60 | 377.46 | 96,139 |
| 2025-04-23 | 384.20 | 390.60 | 375.60 | 379.60 | 374.50 | 321,898 |
| 2025-04-22 | 365.00 | 382.00 | 362.20 | 381.00 | 375.88 | 123,305 |
| 2025-04-17 | 371.60 | 371.60 | 365.20 | 365.20 | 360.29 | 50,205 |
| 2025-04-16 | 375.60 | 379.20 | 370.00 | 371.60 | 366.61 | 92,344 |
| 2025-04-15 | 364.60 | 377.80 | 362.20 | 377.00 | 371.93 | 86,603 |
| 2025-04-14 | 366.00 | 367.00 | 359.00 | 364.60 | 359.70 | 92,210 |
| 2025-04-11 | 364.40 | 366.60 | 352.00 | 359.20 | 354.37 | 111,328 |
| 2025-04-10 | 371.00 | 372.80 | 359.80 | 366.80 | 361.87 | 185,999 |
| 2025-04-09 | 346.80 | 353.80 | 336.80 | 346.40 | 341.74 | 163,898 |
| 2025-04-08 | 350.60 | 358.00 | 347.80 | 356.00 | 351.21 | 164,927 |
| 2025-04-07 | 344.60 | 372.60 | 339.00 | 348.00 | 343.32 | 249,780 |
| 2025-04-04 | 369.80 | 372.80 | 361.60 | 364.20 | 359.30 | 263,168 |
| 2025-04-03 | 350.00 | 376.60 | 348.60 | 375.00 | 369.96 | 293,550 |
| 2025-04-02 | 359.20 | 359.20 | 350.00 | 355.00 | 350.23 | 99,615 |
| 2025-04-01 | 335.80 | 365.40 | 335.00 | 361.00 | 356.15 | 221,010 |
| 2025-03-31 | 336.00 | 336.00 | 328.80 | 332.80 | 328.33 | 279,283 |
| 2025-03-28 | 339.60 | 340.80 | 336.40 | 338.40 | 333.85 | 104,443 |
| 2025-03-27 | 337.00 | 339.80 | 331.80 | 339.60 | 335.04 | 92,104 |
| 2025-03-26 | 346.20 | 346.80 | 338.80 | 340.00 | 335.43 | 108,261 |
| 2025-03-25 | 344.00 | 349.40 | 341.20 | 348.00 | 343.32 | 98,978 |
| 2025-03-24 | 346.00 | 348.20 | 339.20 | 345.00 | 340.36 | 239,653 |
| 2025-03-21 | 343.00 | 345.00 | 338.40 | 344.00 | 339.38 | 210,791 |
| 2025-03-20 | 337.20 | 346.00 | 336.80 | 345.20 | 340.56 | 108,331 |
| 2025-03-19 | 346.80 | 347.60 | 334.20 | 335.60 | 331.09 | 213,785 |
| 2025-03-18 | 350.40 | 352.40 | 343.40 | 346.60 | 341.94 | 104,011 |
| 2025-03-17 | 344.00 | 353.60 | 344.00 | 350.60 | 345.89 | 138,491 |
| 2025-03-14 | 336.80 | 342.40 | 335.60 | 342.00 | 337.40 | 61,582 |
| 2025-03-13 | 333.20 | 338.20 | 332.40 | 335.40 | 330.89 | 164,973 |
| 2025-03-12 | 340.00 | 340.40 | 332.20 | 334.40 | 329.91 | 109,471 |
| 2025-03-11 | 342.20 | 344.20 | 334.60 | 335.40 | 330.89 | 131,077 |
| 2025-03-10 | 357.80 | 359.40 | 340.00 | 341.20 | 336.61 | 150,763 |
| 2025-03-07 | 365.20 | 365.80 | 356.20 | 358.40 | 353.58 | 202,891 |
| 2025-03-06 | 388.20 | 392.00 | 370.20 | 371.80 | 366.80 | 175,420 |
| 2025-03-05 | 398.60 | 404.40 | 384.20 | 387.00 | 381.80 | 177,479 |
| 2025-03-04 | 402.60 | 405.80 | 396.60 | 398.60 | 393.24 | 126,003 |
| 2025-03-03 | 402.20 | 408.80 | 401.20 | 405.80 | 400.35 | 100,421 |
| 2025-02-28 | 401.00 | 407.80 | 401.00 | 404.00 | 398.57 | 175,446 |
| 2025-02-27 | 411.80 | 411.80 | 402.60 | 404.40 | 398.96 | 98,664 |
| 2025-02-26 | 408.60 | 412.80 | 408.20 | 412.40 | 406.86 | 95,650 |
| 2025-02-25 | 403.80 | 408.60 | 401.40 | 408.60 | 403.11 | 135,828 |
| 2025-02-24 | 413.20 | 414.80 | 404.20 | 407.80 | 402.32 | 103,974 |
| 2025-02-21 | 415.00 | 421.20 | 411.40 | 413.00 | 407.45 | 141,639 |
| 2025-02-20 | 417.20 | 417.80 | 410.20 | 415.60 | 410.01 | 77,439 |
| 2025-02-19 | 418.80 | 425.00 | 414.80 | 417.80 | 412.18 | 91,531 |
| 2025-02-18 | 421.60 | 421.60 | 414.40 | 417.20 | 411.59 | 124,177 |
| 2025-02-17 | 422.60 | 430.20 | 418.00 | 419.40 | 413.76 | 205,916 |
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.