Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.800	71.800	68.925	69.850	69.850	8,899
2026-10-15	69.050	72.691	69.050	72.500	72.500	18,022
2026-10-14	67.700	70.275	67.700	68.750	68.750	70,482
2026-10-13	69.200	69.550	68.025	69.250	69.250	9,095
2026-10-12	69.400	69.700	68.400	68.425	68.425	25,992
2026-10-09	67.550	68.950	67.300	68.950	68.950	34,275
2026-10-08	67.000	68.400	65.550	67.175	67.175	123,985
2026-10-07	67.350	68.950	66.900	67.500	67.500	18,579
2026-10-06	67.800	68.000	66.400	67.250	67.250	52,118
2026-10-05	69.500	69.500	67.350	67.350	67.350	17,131
2026-10-02	69.900	70.700	69.150	70.200	70.200	11,234
2026-10-01	67.475	72.300	66.150	69.650	69.650	62,653
2026-09-30	66.725	68.150	65.250	68.150	68.150	9,972
2026-09-29	66.600	69.750	64.500	69.250	69.250	91,206
2026-09-28	64.400	66.150	64.400	64.800	64.800	6,444
2026-09-25	67.400	67.400	64.000	64.000	64.000	10,264
2026-09-24	68.450	68.500	67.800	67.900	67.900	5,662
2026-09-23	70.100	70.250	67.500	68.300	68.300	11,152
2026-09-22	73.150	74.975	71.200	71.200	71.200	9,964
2026-09-21	72.250	73.450	72.200	73.000	73.000	1,114
2026-09-18	75.550	75.550	71.400	74.012	74.012	11,509
2026-09-17	76.850	77.000	75.800	76.450	76.450	1,752
2026-09-16	75.225	76.050	73.300	74.482	74.482	117,112
2026-09-15	79.050	79.050	75.700	76.644	76.644	63,053
2026-09-14	74.275	75.950	72.273	72.273	72.273	44,282
2026-09-11	74.850	76.400	73.900	75.425	75.425	7,114
2026-09-10	74.950	75.550	68.050	75.550	75.550	400,467
2026-09-09	82.050	82.050	79.400	80.484	80.484	14,936
2026-09-08	86.350	86.350	83.950	84.549	84.549	38,755
2026-09-07	86.750	86.750	85.800	86.114	86.114	1,492
2026-09-04	90.625	90.725	88.150	88.410	88.410	10,230
2026-09-03	88.800	92.050	88.800	90.850	90.850	32,391
2026-09-02	91.000	91.000	88.000	88.400	88.400	12,560
2026-09-01	94.650	94.650	89.000	91.868	91.868	29,164
2026-08-28	101.80	103.50	96.850	99.900	99.900	40,573
2026-08-27	99.700	101.50	99.050	99.050	99.050	5,999
2026-08-26	101.80	101.80	99.591	99.591	99.591	4,481
2026-08-25	98.800	103.60	96.500	101.96	101.96	314,366
2026-08-24	97.250	98.649	94.850	98.649	98.649	10,296
2026-08-21	99.550	101.20	95.850	97.747	97.747	26,492
2026-08-20	100.50	101.10	100.20	100.60	100.60	6,292
2026-08-19	103.50	103.50	100.30	101.25	101.25	79,194
2026-08-18	105.40	106.20	103.70	106.20	106.20	32,090
2026-08-17	102.50	102.50	97.450	98.809	98.809	17,274
2026-08-14	100.00	103.60	100.00	103.10	103.10	126,150
2026-08-13	94.450	96.500	94.450	94.812	94.812	5,491
2026-08-12	93.850	94.475	92.800	93.349	93.349	34,025
2026-08-11	87.900	96.850	87.800	94.330	94.330	94,902
2026-08-10	90.050	90.050	87.650	87.812	87.812	42,691
2026-08-07	85.100	88.425	85.100	86.563	86.563	65,145
2026-08-06	81.750	83.500	81.475	82.288	82.288	6,551
2026-08-05	83.600	83.775	81.250	82.095	82.095	71,735
2026-08-04	84.350	84.350	82.450	82.887	82.887	13,445
2026-08-03	81.600	85.250	81.600	82.793	82.793	35,404
2026-07-31	87.500	87.900	83.650	85.837	85.837	15,988
2026-07-30	93.650	94.650	87.400	89.999	89.999	19,984
2026-07-29	94.450	95.600	90.175	94.650	94.650	29,684
2026-07-28	89.700	95.500	89.700	94.239	94.239	6,581
2026-07-27	86.250	86.250	85.150	85.676	85.676	13,326

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0095 GBX
2025-05-07	0.0170 GBX
2024-04-26	0.0120 GBX
2023-04-28	0.0100 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.