Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	232.40	233.00	229.79	230.40	230.36	14,312
2023-11-15	230.60	233.40	221.71	228.60	228.56	40,057
2023-11-14	223.40	227.79	221.00	225.30	225.26	71,963
2023-11-13	220.20	223.40	220.00	222.60	222.56	7,456
2023-11-10	220.00	222.60	219.80	221.60	221.56	13,572
2023-11-09	222.20	225.20	218.60	218.60	218.56	134,354
2023-11-08	215.00	219.00	213.00	217.24	217.21	14,607
2023-11-07	211.20	215.00	207.80	211.85	211.81	3,886
2023-11-06	209.00	209.00	206.22	206.22	206.19	187,543
2023-11-03	203.40	206.52	203.40	203.40	203.36	5,156
2023-11-02	202.60	205.79	198.00	204.98	204.94	8,163
2023-11-01	194.40	197.60	193.60	197.28	197.25	10,400
2023-10-31	194.10	194.20	192.50	193.78	193.75	25,466
2023-10-30	196.20	196.20	193.10	193.48	193.45	6,786
2023-10-27	189.00	193.80	189.00	192.78	192.75	10,589
2023-10-26	199.40	203.60	192.51	200.97	200.94	60,159
2023-10-25	197.20	207.20	196.20	203.94	203.90	28,992
2023-10-24	195.20	195.20	190.50	192.50	192.47	16,919
2023-10-23	191.00	191.60	188.50	189.30	189.27	9,664
2023-10-20	196.00	196.00	190.00	190.76	190.73	34,212
2023-10-19	199.90	200.42	194.96	195.69	195.66	12,181
2023-10-18	203.00	203.00	198.66	200.38	200.35	8,783
2023-10-17	204.40	204.40	199.40	202.03	201.99	12,945
2023-10-16	207.20	207.20	202.21	203.85	203.82	3,071
2023-10-13	207.20	208.60	203.16	204.22	204.18	5,930
2023-10-12	207.20	208.80	207.20	208.60	208.56	3,903
2023-10-11	202.00	208.00	200.40	207.49	207.45	12,101
2023-10-10	202.80	202.80	198.00	200.62	200.59	24,650
2023-10-09	198.80	202.20	198.80	200.22	200.18	5,816
2023-10-06	202.20	202.20	196.80	200.12	200.09	8,450
2023-10-05	201.80	204.40	201.40	202.50	202.46	8,352
2023-10-04	201.20	203.41	200.20	201.49	201.45	7,632
2023-10-03	199.70	211.00	195.70	204.61	204.57	16,009
2023-10-02	192.50	195.20	191.80	192.68	192.65	17,904
2023-09-29	193.60	196.10	192.90	196.04	196.01	33,113
2023-09-28	190.40	190.40	187.80	188.89	188.85	1,622
2023-09-27	191.90	191.90	187.61	190.47	190.43	11,710
2023-09-26	190.20	193.50	190.00	190.45	190.42	8,784
2023-09-25	190.90	192.10	187.50	191.06	191.02	25,800
2023-09-22	192.70	195.40	192.20	193.25	193.22	10,075
2023-09-21	193.20	195.10	191.12	193.51	193.47	3,260
2023-09-20	194.70	196.40	193.30	193.62	193.59	13,105
2023-09-19	193.09	196.00	193.09	195.43	195.39	4,702
2023-09-18	191.60	195.10	190.60	193.19	193.16	12,592
2023-09-15	188.80	191.61	187.90	189.93	189.90	14,807
2023-09-14	185.50	185.80	183.00	184.52	184.49	5,664
2023-09-13	186.70	187.20	184.60	185.50	185.46	2,387
2023-09-12	190.30	192.60	188.18	188.18	188.15	6,580
2023-09-11	190.60	192.00	189.42	189.42	189.39	3,124
2023-09-08	187.70	190.01	185.70	188.34	188.30	8,517
2023-09-07	182.00	187.90	181.00	186.34	186.31	13,813
2023-09-06	197.00	197.20	195.10	195.66	195.62	14,414
2023-09-05	195.90	197.80	195.60	197.05	197.02	8,843
2023-09-04	196.40	197.50	196.40	196.72	196.69	4,842
2023-09-01	199.00	199.10	195.90	197.20	197.17	5,737
2023-08-31	202.20	204.00	198.00	198.98	198.94	93,530
2023-08-30	200.60	204.80	196.90	203.12	203.09	4,525
2023-08-29	191.20	197.12	191.20	191.30	191.27	7,798
2023-08-25	186.80	189.10	186.30	187.68	187.65	12,946
2023-08-24	189.40	190.60	189.10	189.40	189.37	656

← NewerPage 13 of 16 · 916 trading daysOlder →

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.