Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	85.000	85.000	82.550	84.001	84.001	2,959
2026-07-22	86.200	87.750	85.500	86.061	86.061	18,549
2026-07-21	86.050	90.000	82.750	88.048	88.048	338,702
2026-07-20	86.400	89.700	84.600	86.893	86.893	10,318
2026-07-17	84.800	87.500	84.125	85.250	85.250	16,296
2026-07-16	81.900	82.750	79.750	81.400	81.400	4,002
2026-07-15	77.700	81.738	77.700	81.350	81.350	5,332
2026-07-14	78.700	79.550	78.400	78.951	78.951	8,414
2026-07-13	81.500	81.600	79.950	81.162	81.162	10,487
2026-07-10	81.000	83.850	81.000	81.750	81.750	31,430
2026-07-09	83.300	83.600	81.650	82.984	82.984	19,447
2026-07-08	84.350	85.200	81.550	81.750	81.750	466,406
2026-07-07	86.700	87.825	85.150	86.150	86.150	22,386
2026-07-06	88.050	88.850	86.050	86.449	86.449	13,680
2026-07-03	93.150	93.354	88.000	89.483	89.483	81,194
2026-07-02	81.200	92.800	81.200	91.233	91.233	18,834
2026-07-01	74.075	79.050	71.500	77.744	77.744	65,592
2026-06-30	74.350	75.275	73.450	74.136	74.136	11,950
2026-06-29	70.800	73.400	70.725	72.679	72.679	35,936
2026-06-26	70.700	70.700	67.950	70.000	70.000	45,182
2026-06-25	69.500	73.250	69.500	70.725	70.725	14,381
2026-06-24	69.100	71.575	69.100	71.550	71.550	8,545
2026-06-23	67.000	70.300	65.900	69.733	69.733	148,048
2026-06-22	71.850	72.500	67.450	67.599	67.599	43,507
2026-06-18	72.950	74.600	70.400	72.750	72.750	11,826
2026-06-17	73.500	73.500	72.350	73.249	73.249	20,185
2026-06-16	72.950	74.300	72.150	72.950	72.950	28,958
2026-06-15	79.100	79.200	74.050	74.650	74.650	152,280
2026-06-12	86.500	86.500	78.900	79.900	79.900	11,946
2026-06-11	84.200	87.900	81.650	86.967	86.967	84,996
2026-06-10	86.650	87.550	83.825	85.815	85.815	11,355
2026-06-09	88.050	89.275	86.525	87.650	87.650	76,187
2026-06-08	89.925	93.000	89.894	91.450	91.450	107,343
2026-06-05	90.575	94.450	90.575	92.950	92.950	110,241
2026-06-04	88.700	91.850	88.700	90.175	90.175	4,143
2026-06-03	91.100	92.502	89.400	92.502	92.502	1,929
2026-06-02	98.450	99.550	92.200	94.049	94.049	20,312
2026-06-01	98.500	100.55	94.000	97.700	97.700	290,202
2026-05-29	93.050	98.450	92.696	95.300	95.300	260,271
2026-05-28	92.100	93.250	90.143	92.551	92.551	1,475,548
2026-05-27	96.250	96.500	95.300	96.046	96.046	26,802
2026-05-26	99.775	99.775	96.100	96.786	96.786	105,817
2026-05-22	94.800	97.350	93.800	95.750	95.750	103,790
2026-05-21	97.850	97.950	95.150	95.364	95.364	119,714
2026-05-20	93.200	96.750	92.250	94.769	94.769	392,851
2026-05-19	100.20	100.20	94.300	97.449	97.449	37,321
2026-05-18	100.40	100.40	95.500	97.650	97.650	11,772
2026-05-15	104.10	105.40	100.20	102.00	102.00	1,019,088
2026-05-13	107.80	108.70	106.20	106.20	106.20	7,169
2026-05-12	108.20	108.29	105.50	107.31	107.31	3,624
2026-05-11	111.10	111.50	109.40	110.30	110.30	13,692
2026-05-08	114.80	116.30	112.80	114.80	114.79	35,082
2026-05-07	113.70	115.50	111.80	114.10	114.09	19,727
2026-05-06	116.70	122.70	116.70	119.10	119.09	1,054,273
2026-05-05	123.60	123.60	114.00	114.12	114.11	9,419
2026-04-30	122.00	122.00	117.50	117.85	117.84	206,580
2026-04-29	120.55	120.90	117.00	119.40	119.39	17,216
2026-04-28	107.95	125.50	103.60	122.30	122.29	70,557
2026-04-27	112.80	115.60	112.55	114.70	114.69	20,821
2026-04-24	113.45	114.40	112.70	114.10	114.09	2,445

← NewerPage 2 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.