Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 298.00 | 305.00 | 297.40 | 298.94 | 298.89 | 31,471 |
| 2024-02-12 | 294.80 | 299.40 | 294.80 | 298.30 | 298.25 | 19,439 |
| 2024-02-09 | 296.20 | 296.80 | 294.20 | 295.83 | 295.78 | 15,907 |
| 2024-02-08 | 296.60 | 297.20 | 294.00 | 295.96 | 295.91 | 10,313 |
| 2024-02-07 | 294.00 | 295.60 | 292.80 | 294.49 | 294.44 | 43,389 |
| 2024-02-06 | 292.00 | 293.80 | 290.20 | 293.63 | 293.58 | 23,260 |
| 2024-02-05 | 292.80 | 300.00 | 291.40 | 298.18 | 298.13 | 21,806 |
| 2024-02-02 | 294.60 | 296.60 | 293.80 | 295.48 | 295.43 | 16,432 |
| 2024-02-01 | 296.00 | 298.80 | 292.80 | 293.77 | 293.72 | 8,887 |
| 2024-01-31 | 286.60 | 291.20 | 278.60 | 282.28 | 282.23 | 32,380 |
| 2024-01-30 | 246.60 | 248.40 | 242.20 | 247.65 | 247.61 | 147,810 |
| 2024-01-29 | 244.00 | 245.00 | 241.00 | 242.20 | 242.16 | 10,657 |
| 2024-01-26 | 239.20 | 243.80 | 238.00 | 239.20 | 239.16 | 5,534 |
| 2024-01-25 | 241.40 | 245.00 | 241.40 | 243.40 | 243.36 | 6,291 |
| 2024-01-24 | 243.00 | 245.42 | 241.18 | 243.62 | 243.58 | 3,023 |
| 2024-01-23 | 242.40 | 243.60 | 240.22 | 242.40 | 242.36 | 5,700 |
| 2024-01-22 | 242.40 | 246.00 | 242.40 | 245.02 | 244.98 | 9,331 |
| 2024-01-19 | 238.00 | 239.80 | 236.82 | 236.87 | 236.83 | 4,193 |
| 2024-01-18 | 248.60 | 248.60 | 237.60 | 239.30 | 239.26 | 6,622 |
| 2024-01-17 | 241.20 | 242.20 | 239.20 | 240.02 | 239.98 | 7,622 |
| 2024-01-16 | 243.80 | 245.60 | 240.60 | 242.56 | 242.51 | 69,212 |
| 2024-01-15 | 248.20 | 248.40 | 244.40 | 245.42 | 245.37 | 15,177 |
| 2024-01-12 | 254.80 | 258.00 | 246.40 | 250.59 | 250.55 | 14,055 |
| 2024-01-11 | 255.00 | 255.80 | 251.60 | 252.83 | 252.78 | 12,050 |
| 2024-01-10 | 250.80 | 253.97 | 246.00 | 253.00 | 252.96 | 17,467 |
| 2024-01-09 | 244.20 | 246.36 | 243.20 | 246.36 | 246.31 | 9,530 |
| 2024-01-08 | 241.40 | 244.75 | 240.62 | 244.18 | 244.13 | 5,520 |
| 2024-01-05 | 247.20 | 247.20 | 240.62 | 243.00 | 242.96 | 4,272 |
| 2024-01-04 | 248.00 | 248.40 | 244.00 | 244.00 | 243.96 | 8,029 |
| 2024-01-03 | 248.80 | 249.20 | 243.00 | 243.01 | 242.97 | 11,421 |
| 2024-01-02 | 243.60 | 245.80 | 242.60 | 245.25 | 245.21 | 19,738 |
| 2023-12-29 | 241.80 | 243.60 | 241.00 | 242.27 | 242.23 | 3,937 |
| 2023-12-28 | 236.20 | 240.80 | 236.20 | 240.06 | 240.02 | 14,692 |
| 2023-12-27 | 236.00 | 237.20 | 235.60 | 236.20 | 236.16 | 59,171 |
| 2023-12-22 | 234.60 | 237.40 | 234.60 | 236.12 | 236.07 | 8,084 |
| 2023-12-21 | 240.20 | 243.40 | 234.58 | 237.54 | 237.50 | 11,120 |
| 2023-12-20 | 242.40 | 246.40 | 241.80 | 243.12 | 243.07 | 15,957 |
| 2023-12-19 | 240.20 | 247.00 | 236.60 | 243.95 | 243.91 | 13,849 |
| 2023-12-18 | 233.00 | 236.49 | 232.20 | 234.60 | 234.56 | 231,974 |
| 2023-12-15 | 240.00 | 240.80 | 236.01 | 239.06 | 239.02 | 6,988 |
| 2023-12-14 | 239.20 | 240.00 | 237.20 | 239.61 | 239.57 | 381,335 |
| 2023-12-13 | 244.60 | 245.00 | 234.78 | 240.17 | 240.13 | 38,540 |
| 2023-12-12 | 244.40 | 246.00 | 242.80 | 244.03 | 243.99 | 26,052 |
| 2023-12-11 | 245.80 | 246.40 | 244.40 | 245.23 | 245.18 | 9,338 |
| 2023-12-08 | 244.20 | 249.60 | 244.00 | 244.91 | 244.87 | 19,683 |
| 2023-12-07 | 244.00 | 245.20 | 243.00 | 244.22 | 244.18 | 15,871 |
| 2023-12-06 | 241.60 | 244.80 | 241.00 | 244.17 | 244.12 | 170,233 |
| 2023-12-05 | 238.60 | 242.00 | 237.00 | 240.78 | 240.73 | 15,443 |
| 2023-12-04 | 238.80 | 240.40 | 236.80 | 237.47 | 237.43 | 15,659 |
| 2023-12-01 | 239.20 | 240.60 | 237.60 | 240.16 | 240.11 | 10,237 |
| 2023-11-30 | 241.40 | 242.60 | 238.00 | 240.22 | 240.17 | 148,071 |
| 2023-11-29 | 239.00 | 242.00 | 239.00 | 240.72 | 240.67 | 9,690 |
| 2023-11-28 | 235.20 | 239.40 | 235.00 | 236.24 | 236.19 | 6,956 |
| 2023-11-27 | 237.60 | 238.00 | 235.20 | 237.38 | 237.33 | 254,035 |
| 2023-11-24 | 235.60 | 235.60 | 234.00 | 234.62 | 234.58 | 7,185 |
| 2023-11-23 | 232.40 | 234.60 | 231.40 | 233.20 | 233.16 | 6,630 |
| 2023-11-22 | 236.00 | 236.40 | 232.20 | 234.19 | 234.15 | 7,600 |
| 2023-11-21 | 230.00 | 234.20 | 228.40 | 231.85 | 231.81 | 12,838 |
| 2023-11-20 | 229.00 | 232.00 | 227.40 | 228.75 | 228.71 | 18,642 |
| 2023-11-17 | 231.80 | 233.60 | 229.60 | 230.56 | 230.52 | 13,295 |
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.