Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 161.70 | 162.05 | 157.40 | 158.75 | 158.72 | 27,307 |
| 2023-02-23 | 160.80 | 162.30 | 160.10 | 160.91 | 160.87 | 40,363 |
| 2023-02-22 | 165.60 | 166.90 | 159.80 | 160.74 | 160.71 | 745,377 |
| 2023-02-21 | 168.80 | 169.20 | 164.00 | 167.85 | 167.81 | 31,241 |
| 2023-02-20 | 171.60 | 172.77 | 170.10 | 171.62 | 171.58 | 34,988 |
| 2023-02-17 | 169.90 | 174.70 | 169.90 | 172.25 | 172.21 | 31,297 |
| 2023-02-16 | 172.40 | 172.90 | 171.00 | 172.25 | 172.21 | 18,814 |
| 2023-02-15 | 168.80 | 172.90 | 168.80 | 171.52 | 171.48 | 20,522 |
| 2023-02-14 | 164.80 | 167.90 | 164.80 | 167.51 | 167.47 | 273,976 |
| 2023-02-13 | 156.00 | 163.70 | 156.00 | 162.67 | 162.63 | 13,419 |
| 2023-02-10 | 157.40 | 157.80 | 156.00 | 156.51 | 156.47 | 21,029 |
| 2023-02-09 | 155.70 | 158.40 | 155.70 | 157.38 | 157.35 | 13,743 |
| 2023-02-08 | 157.20 | 157.90 | 153.90 | 155.31 | 155.27 | 9,834 |
| 2023-02-07 | 152.60 | 157.08 | 151.80 | 154.67 | 154.63 | 18,988 |
| 2023-02-06 | 152.00 | 152.40 | 150.50 | 151.72 | 151.68 | 5,631 |
| 2023-02-03 | 146.40 | 151.90 | 146.30 | 150.36 | 150.32 | 78,386 |
← NewerPage 16 of 16 · 916 trading days
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.