Hemnet Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	120.60	120.60	117.15	118.00	117.99	6,177
2026-04-22	119.25	121.40	119.25	119.68	119.67	5,577
2026-04-21	122.90	124.40	116.60	122.92	122.91	591,847
2026-04-20	122.10	123.60	120.10	122.21	122.20	8,998
2026-04-17	122.85	125.90	122.45	122.45	122.44	16,608
2026-04-16	113.00	122.20	112.75	121.15	121.14	9,653
2026-04-15	111.60	112.40	111.00	111.30	111.29	6,213
2026-04-14	108.90	111.10	108.90	109.50	109.49	32,024
2026-04-13	105.30	107.90	104.90	106.40	106.39	24,393
2026-04-10	107.10	109.40	107.10	109.30	109.29	44,501
2026-04-09	107.75	108.80	105.60	106.40	106.39	3,996
2026-04-08	114.00	115.60	112.20	114.43	114.42	27,036
2026-04-07	106.70	111.70	105.90	110.86	110.85	29,872
2026-04-02	105.71	106.20	105.40	105.40	105.39	2,554
2026-04-01	108.90	108.90	104.25	106.60	106.59	39,041
2026-03-31	103.80	106.30	103.60	105.90	105.89	4,264
2026-03-30	98.775	101.60	98.100	101.50	101.49	20,878
2026-03-27	102.80	102.80	98.950	100.00	99.992	7,238
2026-03-26	103.50	104.90	101.00	102.10	102.09	204,270
2026-03-25	102.95	106.20	102.70	104.89	104.88	9,260
2026-03-24	102.60	105.50	101.65	102.00	102.00	9,106
2026-03-23	104.10	106.50	101.90	103.40	103.39	32,718
2026-03-20	108.80	108.80	105.00	105.72	105.71	23,125
2026-03-19	111.20	112.80	109.50	111.30	111.29	13,716
2026-03-18	117.20	117.20	112.70	115.29	115.28	2,679
2026-03-17	115.20	119.20	114.30	117.00	116.99	16,508
2026-03-16	117.50	118.90	115.60	117.41	117.40	9,801
2026-03-13	121.00	126.80	120.80	124.20	124.19	5,636
2026-03-12	125.20	128.30	123.90	126.34	126.32	94,535
2026-03-11	123.60	129.10	123.20	125.79	125.78	3,141
2026-03-10	128.70	129.80	123.30	126.24	126.23	46,102
2026-03-09	130.00	130.80	126.20	128.90	128.89	27,180
2026-03-06	127.00	130.70	126.90	128.62	128.61	28,268
2026-03-05	117.40	123.40	116.00	121.41	121.40	21,447
2026-03-04	114.40	115.90	113.60	115.57	115.56	4,555
2026-03-03	115.70	115.75	112.00	112.10	112.09	14,269
2026-03-02	116.10	118.10	114.30	115.85	115.85	44,186
2026-02-27	118.05	118.80	115.10	116.27	116.26	710,620
2026-02-26	112.00	115.90	109.50	113.33	113.32	518,800
2026-02-25	112.70	113.00	110.90	112.25	112.24	4,602
2026-02-24	111.40	116.70	110.80	113.20	113.19	67,345
2026-02-23	115.10	116.20	111.50	115.01	115.00	13,087
2026-02-20	117.20	118.50	117.20	117.41	117.40	8,819
2026-02-19	124.20	124.70	116.30	121.31	121.30	127,802
2026-02-18	120.40	121.75	119.35	120.37	120.36	8,854
2026-02-17	121.90	121.90	119.70	120.96	120.95	9,592
2026-02-16	129.70	129.70	122.55	127.49	127.48	13,913
2026-02-13	128.70	131.90	127.05	129.63	129.62	108,554
2026-02-12	130.60	131.20	126.00	128.46	128.45	27,080
2026-02-11	130.10	133.30	128.40	129.10	129.09	9,247
2026-02-10	135.85	137.30	132.60	133.99	133.98	13,925
2026-02-09	130.80	136.80	128.70	134.73	134.72	28,346
2026-02-06	127.05	132.80	127.00	132.40	132.39	3,312
2026-02-05	132.45	132.80	126.85	128.80	128.79	7,034
2026-02-04	128.00	131.10	127.00	130.10	130.09	18,820
2026-02-03	140.00	140.60	133.10	135.41	135.39	58,045
2026-02-02	141.65	143.20	139.90	141.35	141.34	6,218
2026-01-30	147.80	147.80	141.70	143.26	143.25	49,317
2026-01-29	156.90	161.55	148.40	149.75	149.74	68,025
2026-01-28	142.70	148.60	140.70	148.50	148.49	44,707

← NewerPage 3 of 5 · 241 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.