Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 414.00 | 420.80 | 411.20 | 418.80 | 413.17 | 295,528 |
| 2025-02-13 | 412.60 | 413.80 | 408.00 | 413.40 | 407.84 | 267,717 |
| 2025-02-12 | 407.60 | 411.60 | 405.80 | 411.00 | 405.48 | 94,090 |
| 2025-02-11 | 408.40 | 411.80 | 404.40 | 407.60 | 402.12 | 197,603 |
| 2025-02-10 | 406.00 | 409.20 | 402.20 | 408.40 | 402.91 | 95,594 |
| 2025-02-07 | 406.40 | 407.80 | 403.40 | 404.80 | 399.36 | 123,227 |
| 2025-02-06 | 411.20 | 411.20 | 402.00 | 406.00 | 400.54 | 165,202 |
| 2025-02-05 | 396.00 | 409.40 | 391.40 | 406.20 | 400.74 | 286,431 |
| 2025-02-04 | 375.00 | 399.20 | 373.80 | 396.60 | 391.27 | 274,268 |
| 2025-02-03 | 364.40 | 381.60 | 363.80 | 376.20 | 371.14 | 168,342 |
| 2025-01-31 | 356.20 | 375.60 | 345.80 | 369.40 | 364.43 | 822,448 |
| 2025-01-30 | 374.20 | 379.20 | 372.80 | 379.20 | 374.10 | 142,636 |
| 2025-01-29 | 380.00 | 381.40 | 372.00 | 372.80 | 367.79 | 117,604 |
| 2025-01-28 | 376.60 | 381.20 | 375.00 | 378.40 | 373.31 | 102,427 |
| 2025-01-27 | 377.60 | 379.20 | 373.60 | 376.20 | 371.14 | 160,208 |
| 2025-01-24 | 374.60 | 380.40 | 373.80 | 380.40 | 375.29 | 95,567 |
| 2025-01-23 | 373.00 | 377.00 | 371.40 | 374.80 | 369.76 | 104,853 |
| 2025-01-22 | 368.60 | 376.80 | 368.60 | 372.00 | 367.00 | 305,383 |
| 2025-01-21 | 361.40 | 369.00 | 361.40 | 367.00 | 362.07 | 107,264 |
| 2025-01-20 | 367.20 | 368.00 | 360.20 | 360.20 | 355.36 | 137,867 |
| 2025-01-17 | 365.40 | 370.80 | 365.40 | 366.40 | 361.48 | 133,923 |
| 2025-01-16 | 357.20 | 366.20 | 357.00 | 364.80 | 359.90 | 103,589 |
| 2025-01-15 | 351.20 | 357.00 | 349.40 | 356.80 | 352.00 | 80,774 |
| 2025-01-14 | 340.20 | 352.40 | 340.20 | 350.00 | 345.30 | 369,708 |
| 2025-01-13 | 352.00 | 353.00 | 338.80 | 339.40 | 334.84 | 86,687 |
| 2025-01-10 | 351.80 | 355.00 | 348.80 | 352.40 | 347.66 | 61,886 |
| 2025-01-09 | 352.00 | 354.20 | 347.00 | 351.80 | 347.07 | 56,821 |
| 2025-01-08 | 344.40 | 359.00 | 344.40 | 352.00 | 347.27 | 66,892 |
| 2025-01-07 | 366.60 | 366.60 | 353.60 | 353.80 | 349.04 | 213,346 |
| 2025-01-03 | 354.20 | 364.20 | 354.20 | 362.60 | 357.73 | 159,924 |
| 2025-01-02 | 340.60 | 355.20 | 338.00 | 354.60 | 349.83 | 118,617 |
| 2024-12-30 | 338.20 | 339.40 | 335.00 | 336.00 | 331.48 | 54,357 |
| 2024-12-27 | 334.60 | 341.40 | 334.20 | 339.40 | 334.84 | 60,281 |
| 2024-12-23 | 329.20 | 335.60 | 328.60 | 334.60 | 330.10 | 72,364 |
| 2024-12-20 | 331.40 | 332.20 | 326.00 | 329.20 | 324.78 | 243,366 |
| 2024-12-19 | 330.00 | 332.40 | 325.80 | 331.40 | 326.95 | 145,891 |
| 2024-12-18 | 329.80 | 337.00 | 324.40 | 335.00 | 330.50 | 249,871 |
| 2024-12-17 | 335.60 | 336.60 | 328.20 | 328.20 | 323.79 | 210,883 |
| 2024-12-16 | 344.00 | 345.00 | 334.20 | 336.00 | 331.48 | 86,662 |
| 2024-12-13 | 343.40 | 346.40 | 342.60 | 342.60 | 337.99 | 48,141 |
| 2024-12-12 | 348.20 | 349.20 | 341.40 | 343.40 | 338.78 | 51,105 |
| 2024-12-11 | 346.60 | 351.20 | 345.00 | 348.20 | 343.52 | 63,106 |
| 2024-12-10 | 348.00 | 350.80 | 346.40 | 346.60 | 341.94 | 56,256 |
| 2024-12-09 | 357.00 | 359.00 | 347.40 | 348.00 | 343.32 | 97,675 |
| 2024-12-06 | 340.20 | 357.00 | 340.20 | 356.00 | 351.21 | 75,265 |
| 2024-12-05 | 353.20 | 357.20 | 342.20 | 342.40 | 337.80 | 182,503 |
| 2024-12-04 | 345.00 | 356.00 | 345.00 | 354.20 | 349.44 | 228,956 |
| 2024-12-03 | 331.60 | 345.00 | 331.60 | 344.80 | 340.17 | 119,029 |
| 2024-12-02 | 327.00 | 335.40 | 327.00 | 331.80 | 327.34 | 111,314 |
| 2024-11-29 | 327.20 | 330.20 | 327.00 | 327.00 | 322.60 | 266,221 |
| 2024-11-28 | 330.00 | 330.60 | 327.60 | 328.20 | 323.79 | 57,588 |
| 2024-11-27 | 328.00 | 331.20 | 327.40 | 328.00 | 323.59 | 66,053 |
| 2024-11-26 | 328.20 | 329.40 | 325.20 | 328.40 | 323.99 | 112,408 |
| 2024-11-25 | 329.40 | 333.20 | 327.60 | 330.20 | 325.76 | 183,367 |
| 2024-11-22 | 322.80 | 327.60 | 322.80 | 325.80 | 321.42 | 139,992 |
| 2024-11-21 | 322.20 | 324.20 | 317.20 | 321.00 | 316.69 | 200,266 |
| 2024-11-20 | 333.00 | 333.00 | 315.80 | 321.80 | 317.47 | 182,953 |
| 2024-11-19 | 324.60 | 329.20 | 322.00 | 329.20 | 324.78 | 117,055 |
| 2024-11-18 | 326.80 | 327.80 | 322.60 | 323.80 | 319.45 | 120,286 |
| 2024-11-15 | 327.60 | 331.60 | 325.80 | 326.20 | 321.82 | 81,333 |
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.