Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 295.60 | 296.60 | 294.00 | 295.04 | 295.00 | 5,005 |
| 2024-05-13 | 296.00 | 296.40 | 292.80 | 294.33 | 294.29 | 1,947 |
| 2024-05-10 | 305.20 | 305.20 | 295.00 | 298.35 | 298.31 | 15,181 |
| 2024-05-08 | 299.60 | 307.00 | 299.60 | 304.27 | 304.23 | 20,315 |
| 2024-05-07 | 297.40 | 303.80 | 297.40 | 303.40 | 303.36 | 5,431 |
| 2024-05-03 | 289.60 | 291.11 | 287.80 | 290.07 | 290.03 | 3,115 |
| 2024-05-02 | 293.80 | 293.80 | 282.60 | 286.42 | 286.39 | 6,146 |
| 2024-04-30 | 289.00 | 289.60 | 286.60 | 287.31 | 287.27 | 41,139 |
| 2024-04-29 | 284.00 | 288.20 | 283.40 | 286.41 | 286.37 | 2,363 |
| 2024-04-26 | 284.60 | 288.00 | 283.58 | 284.23 | 284.19 | 9,206 |
| 2024-04-25 | 290.60 | 292.80 | 286.60 | 287.38 | 287.33 | 16,066 |
| 2024-04-24 | 304.20 | 304.20 | 287.80 | 289.83 | 289.78 | 23,703 |
| 2024-04-23 | 290.20 | 302.60 | 283.40 | 296.41 | 296.35 | 75,566 |
| 2024-04-22 | 318.40 | 322.20 | 310.40 | 312.72 | 312.66 | 300,973 |
| 2024-04-19 | 320.40 | 322.60 | 319.00 | 320.24 | 320.18 | 15,384 |
| 2024-04-18 | 324.80 | 329.00 | 316.81 | 324.98 | 324.92 | 5,670 |
| 2024-04-17 | 327.20 | 329.40 | 327.20 | 328.42 | 328.36 | 142,527 |
| 2024-04-16 | 328.00 | 330.00 | 323.60 | 327.81 | 327.75 | 7,454 |
| 2024-04-15 | 328.20 | 334.80 | 328.00 | 332.52 | 332.47 | 33,951 |
| 2024-04-12 | 338.20 | 338.20 | 326.50 | 327.71 | 327.65 | 50,676 |
| 2024-04-11 | 332.60 | 340.00 | 324.00 | 328.34 | 328.28 | 18,856 |
| 2024-04-10 | 324.60 | 331.80 | 321.60 | 328.63 | 328.58 | 7,660 |
| 2024-04-09 | 334.80 | 334.80 | 319.40 | 325.65 | 325.59 | 14,344 |
| 2024-04-08 | 328.40 | 328.80 | 325.40 | 327.23 | 327.18 | 8,503 |
| 2024-04-05 | 318.00 | 325.80 | 315.20 | 322.85 | 322.79 | 21,667 |
| 2024-04-04 | 332.80 | 340.00 | 322.20 | 322.23 | 322.18 | 223,280 |
| 2024-04-03 | 341.80 | 342.80 | 330.00 | 333.05 | 333.00 | 143,239 |
| 2024-04-02 | 332.20 | 333.20 | 329.40 | 332.32 | 332.26 | 19,552 |
| 2024-03-28 | 328.60 | 331.69 | 327.77 | 327.77 | 327.71 | 1,164 |
| 2024-03-27 | 334.20 | 336.00 | 329.82 | 330.60 | 330.54 | 20,616 |
| 2024-03-26 | 343.00 | 343.40 | 336.22 | 339.30 | 339.24 | 10,318 |
| 2024-03-25 | 349.40 | 349.40 | 343.40 | 344.94 | 344.88 | 9,559 |
| 2024-03-22 | 351.20 | 354.20 | 348.98 | 351.05 | 350.99 | 37,016 |
| 2024-03-21 | 353.20 | 353.40 | 348.40 | 352.24 | 352.18 | 283,692 |
| 2024-03-20 | 350.20 | 350.20 | 345.20 | 347.77 | 347.71 | 14,630 |
| 2024-03-19 | 336.60 | 343.60 | 334.60 | 342.47 | 342.41 | 15,736 |
| 2024-03-18 | 313.60 | 319.40 | 312.40 | 317.48 | 317.42 | 11,899 |
| 2024-03-15 | 323.80 | 330.00 | 315.00 | 321.98 | 321.92 | 12,657 |
| 2024-03-14 | 327.20 | 330.99 | 327.20 | 328.23 | 328.18 | 236,710 |
| 2024-03-13 | 324.20 | 326.40 | 320.60 | 323.97 | 323.91 | 10,526 |
| 2024-03-12 | 324.80 | 326.40 | 322.80 | 324.30 | 324.24 | 5,358 |
| 2024-03-11 | 328.20 | 329.20 | 321.20 | 324.37 | 324.31 | 10,293 |
| 2024-03-08 | 333.00 | 335.80 | 328.80 | 329.26 | 329.20 | 4,376 |
| 2024-03-07 | 327.20 | 334.60 | 326.80 | 332.81 | 332.75 | 9,518 |
| 2024-03-06 | 325.80 | 330.20 | 325.80 | 329.43 | 329.37 | 138,914 |
| 2024-03-05 | 331.80 | 334.40 | 325.40 | 331.60 | 331.54 | 4,540 |
| 2024-03-04 | 328.00 | 331.80 | 327.80 | 331.37 | 331.31 | 20,352 |
| 2024-03-01 | 318.80 | 327.77 | 318.00 | 326.63 | 326.58 | 14,562 |
| 2024-02-29 | 314.00 | 316.40 | 311.60 | 315.65 | 315.59 | 382,834 |
| 2024-02-28 | 309.80 | 312.60 | 308.60 | 311.96 | 311.91 | 13,387 |
| 2024-02-27 | 309.20 | 310.80 | 307.20 | 309.17 | 309.11 | 10,912 |
| 2024-02-26 | 310.80 | 310.80 | 307.60 | 309.08 | 309.03 | 12,375 |
| 2024-02-23 | 308.20 | 313.00 | 307.40 | 308.39 | 308.33 | 11,600 |
| 2024-02-22 | 307.20 | 309.20 | 307.20 | 308.97 | 308.91 | 4,137 |
| 2024-02-21 | 307.60 | 309.00 | 305.20 | 307.77 | 307.72 | 7,645 |
| 2024-02-20 | 311.00 | 312.20 | 308.18 | 308.23 | 308.18 | 14,688 |
| 2024-02-19 | 311.40 | 312.60 | 309.80 | 311.84 | 311.78 | 5,534 |
| 2024-02-16 | 312.20 | 316.60 | 312.20 | 314.23 | 314.18 | 15,656 |
| 2024-02-15 | 309.00 | 313.00 | 307.60 | 308.43 | 308.38 | 17,346 |
| 2024-02-14 | 305.40 | 307.20 | 304.23 | 304.85 | 304.80 | 10,217 |
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.