Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 225.40 | 227.80 | 225.20 | 226.66 | 226.64 | 11,502 |
| 2025-10-24 | 235.40 | 238.00 | 227.80 | 234.26 | 234.24 | 323,468 |
| 2025-10-23 | 205.60 | 236.80 | 205.60 | 226.35 | 226.33 | 43,730 |
| 2025-10-22 | 225.80 | 230.80 | 225.40 | 227.23 | 227.21 | 6,222 |
| 2025-10-21 | 217.90 | 221.40 | 217.40 | 219.10 | 219.08 | 7,408 |
| 2025-10-20 | 215.80 | 216.40 | 213.20 | 213.98 | 213.96 | 9,357 |
| 2025-10-17 | 218.40 | 218.40 | 211.50 | 214.96 | 214.94 | 7,645 |
| 2025-10-16 | 221.60 | 221.60 | 218.40 | 220.27 | 220.25 | 12,517 |
| 2025-10-15 | 221.40 | 222.10 | 218.80 | 220.64 | 220.63 | 8,774 |
| 2025-10-14 | 221.40 | 223.30 | 221.40 | 222.77 | 222.75 | 2,813 |
| 2025-10-13 | 220.00 | 221.80 | 219.00 | 220.41 | 220.39 | 26,833 |
| 2025-10-10 | 232.20 | 232.20 | 221.70 | 227.69 | 227.68 | 14,697 |
| 2025-10-09 | 226.40 | 229.32 | 225.80 | 226.06 | 226.04 | 1,485 |
| 2025-10-08 | 229.60 | 230.40 | 228.00 | 229.52 | 229.50 | 1,507 |
| 2025-10-07 | 228.80 | 230.40 | 227.20 | 228.54 | 228.52 | 4,774 |
| 2025-10-06 | 226.20 | 229.60 | 226.00 | 228.15 | 228.13 | 9,535 |
| 2025-10-03 | 228.40 | 230.10 | 221.80 | 222.59 | 222.57 | 76,258 |
| 2025-10-02 | 233.00 | 233.00 | 227.80 | 232.92 | 232.90 | 45,937 |
| 2025-10-01 | 233.80 | 233.80 | 225.60 | 230.03 | 230.01 | 45,350 |
| 2025-09-30 | 240.20 | 241.40 | 236.40 | 239.03 | 239.01 | 58,400 |
| 2025-09-29 | 246.60 | 246.60 | 238.80 | 239.01 | 238.99 | 59,051 |
| 2025-09-26 | 248.00 | 248.20 | 242.80 | 246.29 | 246.27 | 65,739 |
| 2025-09-25 | 246.00 | 247.80 | 244.40 | 246.80 | 246.78 | 65,542 |
| 2025-09-24 | 245.80 | 249.70 | 245.10 | 245.80 | 245.78 | 7,566 |
| 2025-09-23 | 247.40 | 251.00 | 246.40 | 248.25 | 248.23 | 13,572 |
| 2025-09-22 | 245.70 | 249.20 | 244.00 | 247.60 | 247.58 | 17,968 |
| 2025-09-19 | 254.40 | 258.71 | 251.40 | 253.20 | 253.18 | 34,857 |
| 2025-09-18 | 249.10 | 259.60 | 249.10 | 258.40 | 258.38 | 17,521 |
| 2025-09-17 | 251.40 | 251.40 | 249.00 | 250.00 | 249.98 | 10,508 |
| 2025-09-16 | 253.80 | 254.60 | 249.00 | 250.20 | 250.18 | 31,734 |
| 2025-09-15 | 251.80 | 254.80 | 251.60 | 253.20 | 253.18 | 11,494 |
| 2025-09-12 | 249.60 | 252.60 | 249.00 | 251.80 | 251.78 | 6,063 |
| 2025-09-11 | 253.20 | 254.50 | 249.40 | 249.60 | 249.58 | 9,692 |
| 2025-09-10 | 263.50 | 263.50 | 257.20 | 260.97 | 260.95 | 55,324 |
| 2025-09-09 | 263.90 | 268.00 | 262.80 | 265.80 | 265.78 | 6,743 |
| 2025-09-08 | 260.20 | 265.00 | 258.40 | 262.82 | 262.80 | 11,107 |
| 2025-09-05 | 254.20 | 261.80 | 254.20 | 260.20 | 260.18 | 31,765 |
| 2025-09-04 | 249.60 | 259.80 | 249.50 | 256.48 | 256.46 | 15,757 |
| 2025-09-03 | 240.50 | 246.80 | 238.90 | 245.60 | 245.58 | 18,740 |
| 2025-09-02 | 239.20 | 241.80 | 232.30 | 236.00 | 235.98 | 19,476 |
| 2025-09-01 | 245.60 | 251.40 | 238.80 | 245.16 | 245.14 | 21,126 |
| 2025-08-29 | 266.20 | 266.30 | 246.00 | 254.28 | 254.26 | 24,488 |
| 2025-08-28 | 265.20 | 268.00 | 263.40 | 265.33 | 265.31 | 9,823 |
| 2025-08-27 | 262.90 | 265.20 | 262.40 | 262.81 | 262.79 | 99,093 |
| 2025-08-26 | 269.00 | 269.80 | 263.10 | 264.10 | 264.08 | 39,263 |
| 2025-08-22 | 265.00 | 267.20 | 264.00 | 264.20 | 264.18 | 39,360 |
| 2025-08-21 | 265.40 | 265.90 | 264.00 | 265.90 | 265.88 | 12,476 |
| 2025-08-20 | 265.20 | 266.80 | 264.20 | 265.27 | 265.25 | 12,219 |
| 2025-08-19 | 263.00 | 267.30 | 263.00 | 264.60 | 264.58 | 9,296 |
| 2025-08-18 | 262.90 | 264.60 | 262.00 | 262.84 | 262.82 | 4,929 |
| 2025-08-15 | 261.40 | 261.40 | 258.60 | 260.55 | 260.53 | 31,644 |
| 2025-08-14 | 259.80 | 260.50 | 257.20 | 259.99 | 259.96 | 115,607 |
| 2025-08-13 | 259.20 | 259.40 | 255.80 | 256.68 | 256.66 | 34,460 |
| 2025-08-12 | 260.20 | 262.40 | 256.80 | 257.75 | 257.73 | 52,093 |
| 2025-08-11 | 262.40 | 264.20 | 262.40 | 263.36 | 263.34 | 5,497 |
| 2025-08-08 | 268.20 | 268.20 | 261.80 | 267.90 | 267.88 | 5,051 |
| 2025-08-07 | 269.40 | 270.40 | 266.80 | 268.91 | 268.89 | 3,964 |
| 2025-08-06 | 271.10 | 272.40 | 265.60 | 269.70 | 269.67 | 36,191 |
| 2025-08-05 | 269.20 | 275.40 | 267.80 | 270.54 | 270.52 | 33,187 |
| 2025-08-04 | 278.90 | 282.10 | 278.60 | 278.90 | 278.88 | 5,782 |
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.