Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	184.80	187.80	184.80	187.80	187.77	3,767
2023-08-22	190.90	191.60	187.80	189.40	189.37	132,463
2023-08-21	185.90	189.90	185.70	188.48	188.44	6,057
2023-08-18	186.50	187.30	184.90	186.03	186.00	12,513
2023-08-17	187.00	188.50	186.40	187.87	187.83	9,665
2023-08-16	191.80	191.80	189.40	190.10	190.07	3,523
2023-08-15	190.63	192.70	189.21	190.54	190.51	6,848
2023-08-14	191.70	193.00	191.40	192.80	192.77	4,077
2023-08-11	192.70	192.70	190.40	192.41	192.37	5,840
2023-08-10	187.50	190.50	187.30	190.00	189.97	10,909
2023-08-09	187.60	188.00	186.10	187.33	187.29	15,084
2023-08-08	185.90	186.50	184.60	185.54	185.50	2,704
2023-08-07	187.80	187.90	185.90	186.48	186.45	5,389
2023-08-04	185.57	187.60	184.30	187.28	187.25	8,128
2023-08-03	185.40	187.20	185.00	186.39	186.35	27,936
2023-08-02	189.80	190.00	186.00	188.44	188.41	5,715
2023-08-01	187.20	191.00	186.50	189.88	189.85	13,067
2023-07-31	187.90	188.50	186.50	187.93	187.89	98,443
2023-07-28	190.30	190.30	186.60	187.63	187.59	23,759
2023-07-27	187.70	190.50	187.70	189.10	189.06	7,883
2023-07-26	186.50	188.20	182.80	185.62	185.59	100,004
2023-07-25	181.60	186.20	179.40	182.85	182.81	12,875
2023-07-24	180.10	182.60	178.20	181.85	181.82	12,124
2023-07-21	172.90	178.10	172.90	178.10	178.07	54,676
2023-07-20	174.40	176.20	171.50	175.00	174.97	127,176
2023-07-19	181.10	181.90	168.20	177.38	177.35	258,750
2023-07-18	186.90	189.60	186.90	189.27	189.23	3,340
2023-07-17	184.90	187.10	184.80	185.22	185.19	17,957
2023-07-14	186.40	186.80	185.40	185.72	185.69	8,205
2023-07-13	184.60	187.20	184.60	186.30	186.27	6,765
2023-07-12	181.80	185.99	181.10	185.58	185.55	10,950
2023-07-11	182.00	182.82	180.40	181.52	181.49	14,819
2023-07-10	181.50	183.90	181.10	183.33	183.30	5,305
2023-07-07	182.20	184.50	182.20	184.32	184.29	24,651
2023-07-06	185.20	185.90	182.80	183.50	183.47	6,323
2023-07-05	187.30	187.30	185.70	185.95	185.92	6,117
2023-07-04	187.20	189.20	186.40	188.49	188.45	102,638
2023-07-03	186.20	187.40	185.19	185.99	185.95	4,207
2023-06-30	189.50	189.70	188.10	188.61	188.58	8,477
2023-06-29	191.00	191.00	187.20	188.38	188.35	4,745
2023-06-28	185.20	189.20	184.20	187.53	187.50	10,089
2023-06-27	181.90	184.34	175.20	182.92	182.89	783,849
2023-06-26	184.00	184.10	181.40	182.25	182.22	4,432
2023-06-22	184.10	186.00	181.90	184.13	184.10	28,973
2023-06-21	187.70	188.40	184.00	184.76	184.73	26,550
2023-06-20	187.80	188.90	186.80	188.38	188.34	958
2023-06-19	188.50	190.49	187.43	188.83	188.80	134,263
2023-06-16	190.90	194.60	189.90	189.96	189.93	94,377
2023-06-15	188.50	190.90	188.30	190.00	189.97	14,602
2023-06-14	184.00	187.70	182.90	183.10	183.07	11,518
2023-06-13	180.60	186.70	175.10	180.62	180.59	5,938
2023-06-12	186.10	189.30	183.20	187.88	187.85	38,368
2023-06-09	181.80	182.40	179.90	180.92	180.89	10,925
2023-06-08	184.40	186.00	182.00	182.76	182.73	10,829
2023-06-07	187.60	189.40	185.20	188.33	188.30	39,688
2023-06-05	189.40	189.40	187.00	187.82	187.79	10,111
2023-06-02	188.40	196.00	188.40	191.89	191.85	237,007
2023-06-01	183.40	186.00	181.70	185.62	185.58	19,294
2023-05-31	172.60	184.00	171.30	183.50	183.47	55,476
2023-05-30	172.90	174.80	170.70	172.36	172.33	18,248

← NewerPage 14 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.