Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	170.30	173.40	168.80	171.98	171.95	8,443
2023-05-25	168.30	170.40	166.10	169.68	169.65	8,339
2023-05-24	168.30	170.10	167.10	169.03	169.00	26,692
2023-05-23	169.50	171.40	168.30	170.34	170.31	28,634
2023-05-22	170.00	170.01	168.70	169.69	169.66	27,585
2023-05-19	165.80	169.30	165.80	168.26	168.23	18,500
2023-05-17	166.50	167.50	163.60	165.15	165.12	3,426
2023-05-16	164.40	168.80	164.40	165.20	165.17	57,624
2023-05-15	162.90	164.90	162.84	163.52	163.49	11,847
2023-05-12	159.80	162.70	157.90	158.00	157.97	30,967
2023-05-11	155.30	157.90	155.30	157.90	157.87	13,609
2023-05-10	156.10	158.50	153.50	154.80	154.77	11,698
2023-05-09	155.90	157.23	154.30	156.00	155.97	25,229
2023-05-05	163.20	164.10	162.06	163.34	163.31	11,261
2023-05-04	157.80	162.00	157.80	160.36	160.33	28,862
2023-05-03	170.10	171.10	165.12	166.27	166.24	10,174
2023-05-02	168.90	171.70	168.90	171.55	171.52	13,372
2023-04-28	164.70	168.40	163.40	168.02	167.99	8,499
2023-04-27	164.40	171.30	163.90	170.92	170.88	24,890
2023-04-26	161.10	166.80	161.10	165.57	165.53	14,633
2023-04-25	167.90	170.90	164.70	168.09	168.05	23,676
2023-04-24	170.90	172.00	169.60	171.20	171.16	9,202
2023-04-21	165.90	170.60	165.90	169.37	169.33	14,817
2023-04-20	166.90	167.20	164.70	165.79	165.75	10,387
2023-04-19	164.70	167.90	161.00	166.88	166.84	267,701
2023-04-18	168.50	169.40	166.40	169.17	169.13	11,660
2023-04-17	167.60	168.90	166.10	167.38	167.34	10,578
2023-04-14	167.60	167.60	164.50	165.87	165.83	32,295
2023-04-13	166.50	166.70	165.10	165.70	165.66	21,650
2023-04-12	164.40	168.90	164.40	167.31	167.27	25,043
2023-04-11	162.80	166.40	161.60	164.38	164.35	376,347
2023-04-06	164.00	164.00	158.80	160.57	160.53	40,998
2023-04-05	166.00	167.20	162.60	164.19	164.15	453,244
2023-04-04	165.40	167.30	162.20	167.17	167.13	44,066
2023-04-03	172.90	174.50	158.20	162.91	162.87	34,565
2023-03-31	172.20	174.40	169.02	170.60	170.56	42,411
2023-03-30	167.50	170.60	166.30	168.43	168.39	9,271
2023-03-29	164.60	166.40	164.60	166.02	165.98	7,088
2023-03-28	175.80	176.50	163.50	163.67	163.63	116,794
2023-03-27	172.80	176.80	170.10	170.11	170.07	13,001
2023-03-24	167.20	173.40	167.18	170.72	170.68	26,126
2023-03-23	162.70	168.00	162.50	165.85	165.81	14,846
2023-03-22	161.40	163.10	159.11	160.77	160.73	841,155
2023-03-21	155.40	162.90	153.60	162.41	162.38	33,075
2023-03-20	151.40	157.00	151.00	152.66	152.62	23,475
2023-03-17	156.60	158.01	156.30	157.00	156.96	24,923
2023-03-16	154.30	156.40	153.60	155.09	155.05	36,609
2023-03-15	153.90	157.50	153.90	155.01	154.97	18,796
2023-03-14	154.30	159.10	152.30	156.85	156.81	12,865
2023-03-13	154.70	155.00	150.90	153.88	153.84	19,924
2023-03-10	155.50	162.90	154.00	155.67	155.63	33,060
2023-03-09	164.70	165.30	163.08	163.51	163.47	362,410
2023-03-08	165.90	166.30	163.50	165.09	165.05	29,044
2023-03-07	166.90	168.10	166.40	167.37	167.33	4,202
2023-03-06	168.00	168.50	166.60	167.12	167.08	12,012
2023-03-03	167.40	168.70	166.00	168.70	168.66	5,764
2023-03-02	164.50	167.80	163.20	167.21	167.17	24,686
2023-03-01	166.00	168.50	165.70	166.10	166.06	26,868
2023-02-28	161.30	166.30	161.30	165.27	165.23	72,688
2023-02-27	161.10	161.20	159.28	160.46	160.43	14,782

← NewerPage 15 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.