Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 144.40 | 144.40 | 138.90 | 139.20 | 139.19 | 191,444 |
| 2026-01-26 | 142.60 | 151.20 | 141.00 | 141.00 | 140.99 | 24,516 |
| 2026-01-23 | 147.60 | 155.10 | 147.60 | 154.80 | 154.79 | 8,116 |
| 2026-01-22 | 147.20 | 148.80 | 146.00 | 148.30 | 148.29 | 11,112 |
| 2026-01-21 | 147.10 | 148.60 | 146.00 | 146.96 | 146.95 | 47,860 |
| 2026-01-20 | 153.20 | 153.20 | 147.60 | 149.46 | 149.44 | 56,001 |
| 2026-01-19 | 155.00 | 156.83 | 153.30 | 156.83 | 156.82 | 2,972 |
| 2026-01-16 | 161.10 | 161.20 | 158.80 | 158.80 | 158.79 | 315,425 |
| 2026-01-15 | 157.45 | 160.10 | 155.65 | 156.96 | 156.95 | 59,854 |
| 2026-01-14 | 161.60 | 161.60 | 154.75 | 157.36 | 157.35 | 80,870 |
| 2026-01-13 | 161.30 | 161.70 | 158.40 | 160.03 | 160.01 | 43,798 |
| 2026-01-12 | 161.00 | 164.50 | 159.30 | 160.52 | 160.50 | 202,779 |
| 2026-01-09 | 160.30 | 164.90 | 159.95 | 162.70 | 162.68 | 29,613 |
| 2026-01-08 | 161.80 | 165.20 | 158.56 | 161.54 | 161.52 | 35,476 |
| 2026-01-07 | 160.51 | 160.70 | 154.10 | 156.13 | 156.12 | 584,021 |
| 2026-01-05 | 158.20 | 160.30 | 158.20 | 159.63 | 159.62 | 9,200 |
| 2026-01-02 | 176.35 | 180.50 | 160.70 | 169.67 | 169.66 | 336,857 |
| 2025-12-30 | 171.80 | 174.50 | 171.80 | 173.29 | 173.28 | 95,319 |
| 2025-12-29 | 170.90 | 171.75 | 170.40 | 171.44 | 171.42 | 68,321 |
| 2025-12-23 | 171.45 | 172.70 | 170.20 | 171.15 | 171.13 | 132,490 |
| 2025-12-22 | 165.40 | 168.70 | 164.60 | 168.67 | 168.65 | 19,704 |
| 2025-12-19 | 168.40 | 168.60 | 163.60 | 165.31 | 165.30 | 39,994 |
| 2025-12-18 | 178.50 | 178.50 | 165.20 | 166.50 | 166.49 | 19,057 |
| 2025-12-17 | 178.10 | 185.30 | 177.50 | 182.86 | 182.85 | 17,744 |
| 2025-12-16 | 178.20 | 179.50 | 176.85 | 177.86 | 177.84 | 23,180 |
| 2025-12-15 | 177.10 | 177.50 | 174.00 | 176.42 | 176.41 | 55,953 |
| 2025-12-12 | 177.50 | 181.30 | 176.20 | 177.34 | 177.33 | 18,221 |
| 2025-12-11 | 180.60 | 183.40 | 176.05 | 177.18 | 177.16 | 16,513 |
| 2025-12-10 | 175.90 | 185.60 | 175.90 | 180.84 | 180.83 | 37,577 |
| 2025-12-09 | 175.95 | 175.95 | 171.90 | 172.70 | 172.68 | 32,669 |
| 2025-12-08 | 172.10 | 177.80 | 171.75 | 175.53 | 175.51 | 24,353 |
| 2025-12-05 | 163.55 | 170.20 | 158.60 | 163.64 | 163.63 | 10,453 |
| 2025-12-04 | 162.30 | 162.40 | 158.70 | 159.58 | 159.56 | 5,714 |
| 2025-12-03 | 166.90 | 166.90 | 162.70 | 163.49 | 163.48 | 19,756 |
| 2025-12-02 | 167.70 | 167.70 | 165.20 | 166.42 | 166.40 | 13,963 |
| 2025-12-01 | 172.25 | 174.80 | 167.70 | 170.96 | 170.94 | 34,655 |
| 2025-11-28 | 171.00 | 175.50 | 170.30 | 174.50 | 174.48 | 17,421 |
| 2025-11-27 | 170.60 | 172.20 | 170.50 | 171.75 | 171.74 | 14,701 |
| 2025-11-26 | 170.00 | 170.45 | 167.40 | 168.49 | 168.48 | 28,581 |
| 2025-11-25 | 171.05 | 171.05 | 165.20 | 165.40 | 165.39 | 29,108 |
| 2025-11-24 | 175.20 | 176.70 | 175.00 | 176.40 | 176.39 | 10,298 |
| 2025-11-21 | 175.90 | 176.80 | 174.20 | 175.44 | 175.42 | 10,511 |
| 2025-11-20 | 177.00 | 177.00 | 175.60 | 176.60 | 176.59 | 8,063 |
| 2025-11-19 | 177.05 | 178.15 | 175.65 | 176.79 | 176.77 | 197,568 |
| 2025-11-18 | 179.00 | 180.00 | 175.40 | 176.65 | 176.64 | 12,517 |
| 2025-11-17 | 187.75 | 187.75 | 179.90 | 182.26 | 182.24 | 14,393 |
| 2025-11-14 | 183.90 | 184.10 | 180.50 | 182.56 | 182.54 | 38,457 |
| 2025-11-13 | 190.10 | 191.55 | 184.20 | 186.21 | 186.20 | 88,993 |
| 2025-11-12 | 193.10 | 196.10 | 189.80 | 190.10 | 190.08 | 12,496 |
| 2025-11-11 | 198.40 | 198.40 | 194.60 | 196.33 | 196.31 | 30,961 |
| 2025-11-10 | 203.20 | 204.37 | 196.65 | 201.28 | 201.27 | 24,459 |
| 2025-11-07 | 204.60 | 204.60 | 196.84 | 199.73 | 199.72 | 161,984 |
| 2025-11-06 | 208.80 | 209.40 | 203.00 | 203.41 | 203.40 | 222,418 |
| 2025-11-05 | 204.50 | 208.00 | 203.50 | 206.57 | 206.55 | 131,034 |
| 2025-11-04 | 209.20 | 211.20 | 206.40 | 210.52 | 210.50 | 161,151 |
| 2025-11-03 | 214.50 | 215.00 | 207.00 | 213.87 | 213.85 | 322,399 |
| 2025-10-31 | 210.00 | 213.80 | 207.40 | 213.22 | 213.20 | 3,261 |
| 2025-10-30 | 216.20 | 218.00 | 215.00 | 216.27 | 216.25 | 2,845 |
| 2025-10-29 | 219.00 | 220.20 | 215.80 | 219.02 | 219.00 | 42,878 |
| 2025-10-28 | 223.10 | 226.60 | 219.40 | 220.55 | 220.53 | 17,169 |
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.