Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 328.00 | 331.40 | 326.40 | 329.40 | 324.97 | 224,836 |
| 2024-11-13 | 326.80 | 328.80 | 324.40 | 325.80 | 321.42 | 170,459 |
| 2024-11-12 | 337.20 | 337.20 | 327.00 | 328.40 | 323.99 | 114,662 |
| 2024-11-11 | 331.60 | 338.60 | 331.60 | 336.60 | 332.08 | 188,541 |
| 2024-11-08 | 335.00 | 337.20 | 328.20 | 330.60 | 326.16 | 115,349 |
| 2024-11-07 | 322.20 | 335.40 | 322.20 | 334.20 | 329.71 | 105,162 |
| 2024-11-06 | 329.20 | 334.00 | 322.00 | 322.00 | 317.67 | 96,367 |
| 2024-11-05 | 323.60 | 328.80 | 323.40 | 327.00 | 322.60 | 207,083 |
| 2024-11-04 | 323.60 | 327.20 | 318.20 | 323.60 | 319.25 | 193,945 |
| 2024-11-01 | 333.00 | 333.00 | 326.80 | 326.80 | 322.41 | 71,417 |
| 2024-10-31 | 335.20 | 338.00 | 327.60 | 334.40 | 329.91 | 159,579 |
| 2024-10-30 | 342.40 | 344.40 | 335.00 | 335.60 | 331.09 | 125,204 |
| 2024-10-29 | 343.00 | 345.80 | 341.00 | 342.60 | 337.99 | 128,337 |
| 2024-10-28 | 343.00 | 345.20 | 339.00 | 343.00 | 338.39 | 161,158 |
| 2024-10-25 | 340.00 | 343.60 | 328.00 | 343.00 | 338.39 | 288,499 |
| 2024-10-24 | 329.60 | 341.00 | 314.60 | 334.80 | 330.30 | 498,563 |
| 2024-10-23 | 355.40 | 367.40 | 355.40 | 364.00 | 359.11 | 139,090 |
| 2024-10-22 | 360.60 | 364.00 | 354.20 | 363.20 | 358.32 | 79,943 |
| 2024-10-21 | 365.00 | 370.00 | 362.00 | 363.00 | 358.12 | 69,817 |
| 2024-10-18 | 366.60 | 366.60 | 358.40 | 365.60 | 360.69 | 84,544 |
| 2024-10-17 | 371.80 | 373.80 | 365.00 | 368.00 | 363.05 | 89,665 |
| 2024-10-16 | 378.60 | 384.60 | 371.00 | 377.60 | 372.52 | 74,007 |
| 2024-10-15 | 383.40 | 386.80 | 378.60 | 378.60 | 373.51 | 66,605 |
| 2024-10-14 | 376.00 | 383.40 | 373.20 | 383.40 | 378.25 | 49,572 |
| 2024-10-11 | 371.80 | 381.60 | 371.00 | 375.60 | 370.55 | 114,628 |
| 2024-10-10 | 369.00 | 371.00 | 365.20 | 371.00 | 366.01 | 84,845 |
| 2024-10-09 | 369.80 | 373.40 | 368.00 | 370.60 | 365.62 | 58,580 |
| 2024-10-08 | 365.40 | 372.00 | 363.40 | 369.80 | 364.83 | 103,070 |
| 2024-10-07 | 375.20 | 375.20 | 355.20 | 366.00 | 361.08 | 85,868 |
| 2024-10-04 | 374.40 | 377.80 | 372.40 | 374.00 | 368.97 | 37,594 |
| 2024-10-03 | 375.20 | 378.00 | 370.80 | 374.40 | 369.37 | 68,686 |
| 2024-10-02 | 368.20 | 376.80 | 364.00 | 374.40 | 369.37 | 86,035 |
| 2024-10-01 | 374.40 | 374.40 | 366.60 | 368.00 | 363.05 | 67,201 |
| 2024-09-30 | 369.60 | 373.80 | 367.40 | 373.80 | 368.78 | 138,230 |
| 2024-09-27 | 373.60 | 373.60 | 363.40 | 369.60 | 364.63 | 75,665 |
| 2024-09-26 | 378.00 | 378.00 | 368.00 | 372.00 | 367.00 | 142,417 |
| 2024-09-25 | 364.40 | 373.40 | 364.00 | 373.20 | 368.18 | 100,094 |
| 2024-09-24 | 371.60 | 373.80 | 363.60 | 367.80 | 362.86 | 76,338 |
| 2024-09-23 | 364.00 | 372.20 | 362.00 | 369.60 | 364.63 | 80,940 |
| 2024-09-20 | 368.00 | 372.40 | 362.80 | 367.20 | 362.26 | 260,644 |
| 2024-09-19 | 363.40 | 370.80 | 362.40 | 368.00 | 363.05 | 136,769 |
| 2024-09-18 | 374.00 | 374.00 | 362.40 | 362.40 | 357.53 | 139,628 |
| 2024-09-17 | 372.80 | 376.00 | 372.00 | 374.00 | 368.97 | 103,217 |
| 2024-09-16 | 374.00 | 375.00 | 372.20 | 372.80 | 367.79 | 65,710 |
| 2024-09-13 | 370.00 | 374.80 | 370.00 | 374.60 | 369.56 | 48,472 |
| 2024-09-12 | 370.00 | 373.60 | 369.60 | 372.60 | 367.59 | 104,464 |
| 2024-09-11 | 372.80 | 372.80 | 365.40 | 366.00 | 361.08 | 55,524 |
| 2024-09-10 | 376.60 | 378.20 | 372.20 | 372.80 | 367.79 | 84,115 |
| 2024-09-09 | 372.40 | 383.00 | 372.40 | 376.60 | 371.54 | 74,839 |
| 2024-09-06 | 378.40 | 378.40 | 369.20 | 372.00 | 367.00 | 46,490 |
| 2024-09-05 | 379.80 | 379.80 | 369.20 | 373.40 | 368.38 | 176,906 |
| 2024-09-04 | 370.40 | 379.80 | 365.20 | 379.80 | 374.69 | 129,033 |
| 2024-09-03 | 379.40 | 381.20 | 372.00 | 375.00 | 369.96 | 215,293 |
| 2024-09-02 | 385.00 | 385.00 | 378.00 | 379.20 | 374.10 | 108,606 |
| 2024-08-30 | 373.40 | 378.60 | 372.40 | 376.00 | 370.95 | 132,773 |
| 2024-08-29 | 359.80 | 372.40 | 359.00 | 372.40 | 367.39 | 252,550 |
| 2024-08-28 | 374.20 | 374.20 | 359.40 | 359.80 | 354.96 | 237,373 |
| 2024-08-27 | 394.00 | 398.40 | 371.60 | 374.00 | 368.97 | 259,520 |
| 2024-08-26 | 387.00 | 390.80 | 385.00 | 390.00 | 384.76 | 79,347 |
| 2024-08-23 | 388.60 | 388.60 | 380.00 | 387.00 | 381.80 | 50,339 |
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.