Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 279.80 | 279.80 | 274.40 | 275.71 | 275.69 | 9,613 |
| 2025-07-31 | 283.40 | 285.78 | 280.20 | 283.11 | 283.09 | 11,494 |
| 2025-07-30 | 283.00 | 283.00 | 279.30 | 280.72 | 280.69 | 4,088 |
| 2025-07-29 | 288.80 | 290.60 | 283.20 | 285.69 | 285.67 | 8,527 |
| 2025-07-28 | 293.60 | 293.60 | 285.70 | 288.59 | 288.57 | 1,372 |
| 2025-07-25 | 289.00 | 290.40 | 288.87 | 288.90 | 288.88 | 1,703 |
| 2025-07-24 | 287.80 | 288.60 | 285.70 | 286.73 | 286.71 | 5,768 |
| 2025-07-23 | 299.40 | 299.40 | 286.60 | 293.49 | 293.46 | 312,085 |
| 2025-07-22 | 296.70 | 299.40 | 295.50 | 297.57 | 297.55 | 16,320 |
| 2025-07-21 | 302.10 | 303.80 | 292.60 | 300.22 | 300.19 | 8,032 |
| 2025-07-18 | 303.80 | 309.60 | 292.80 | 303.54 | 303.51 | 26,576 |
| 2025-07-17 | 288.20 | 290.50 | 284.10 | 285.15 | 285.13 | 14,261 |
| 2025-07-16 | 284.20 | 286.40 | 283.00 | 286.26 | 286.24 | 2,390 |
| 2025-07-15 | 285.00 | 287.80 | 285.00 | 286.79 | 286.77 | 9,285 |
| 2025-07-14 | 282.40 | 286.80 | 282.00 | 283.15 | 283.13 | 17,454 |
| 2025-07-11 | 283.60 | 286.80 | 283.40 | 284.23 | 284.21 | 15,899 |
| 2025-07-10 | 283.20 | 284.60 | 281.49 | 282.28 | 282.26 | 2,010 |
| 2025-07-09 | 278.80 | 281.40 | 278.40 | 280.88 | 280.86 | 3,860 |
| 2025-07-08 | 281.10 | 282.20 | 280.00 | 281.36 | 281.34 | 259,641 |
| 2025-07-07 | 280.80 | 282.60 | 277.80 | 279.49 | 279.46 | 7,271 |
| 2025-07-04 | 276.00 | 277.60 | 276.00 | 276.90 | 276.88 | 9,418 |
| 2025-07-03 | 275.60 | 278.80 | 274.80 | 275.87 | 275.85 | 17,605 |
| 2025-07-02 | 276.40 | 276.40 | 270.50 | 272.11 | 272.09 | 4,250 |
| 2025-07-01 | 278.00 | 282.80 | 278.00 | 281.06 | 281.04 | 16,609 |
| 2025-06-30 | 281.30 | 283.60 | 273.30 | 280.60 | 280.58 | 21,015 |
| 2025-06-27 | 279.00 | 281.40 | 278.20 | 279.51 | 279.49 | 6,853 |
| 2025-06-26 | 280.60 | 284.20 | 279.80 | 282.60 | 282.58 | 4,704 |
| 2025-06-25 | 279.70 | 280.40 | 276.30 | 278.45 | 278.43 | 41,093 |
| 2025-06-24 | 278.00 | 282.20 | 278.00 | 281.26 | 281.24 | 135,788 |
| 2025-06-23 | 264.00 | 276.00 | 264.00 | 271.02 | 270.99 | 43,037 |
| 2025-06-19 | 258.20 | 268.00 | 258.20 | 263.22 | 263.20 | 10,928 |
| 2025-06-18 | 264.40 | 264.40 | 261.00 | 263.10 | 263.08 | 59,927 |
| 2025-06-17 | 268.50 | 269.40 | 262.10 | 269.40 | 269.38 | 27,493 |
| 2025-06-16 | 272.40 | 272.40 | 268.60 | 272.40 | 272.38 | 6,016 |
| 2025-06-13 | 273.40 | 274.80 | 270.00 | 273.55 | 273.53 | 12,050 |
| 2025-06-12 | 290.40 | 290.40 | 275.60 | 280.03 | 280.01 | 38,589 |
| 2025-06-11 | 288.80 | 291.00 | 287.20 | 289.11 | 289.09 | 4,325 |
| 2025-06-10 | 280.40 | 290.00 | 278.80 | 282.87 | 282.84 | 406,876 |
| 2025-06-09 | 282.00 | 285.00 | 277.20 | 281.24 | 281.21 | 8,060 |
| 2025-06-05 | 272.40 | 280.00 | 268.00 | 274.20 | 274.18 | 127,133 |
| 2025-06-04 | 293.20 | 295.80 | 291.40 | 293.49 | 293.47 | 25,038 |
| 2025-06-03 | 303.10 | 303.10 | 289.30 | 292.30 | 292.27 | 46,858 |
| 2025-06-02 | 311.60 | 312.40 | 298.70 | 301.64 | 301.62 | 18,080 |
| 2025-05-30 | 308.60 | 310.90 | 295.40 | 301.74 | 301.72 | 37,859 |
| 2025-05-28 | 309.60 | 311.60 | 307.80 | 309.05 | 309.02 | 18,623 |
| 2025-05-27 | 310.80 | 312.00 | 308.20 | 309.43 | 309.40 | 1,414 |
| 2025-05-23 | 318.40 | 318.40 | 312.00 | 314.37 | 314.34 | 10,919 |
| 2025-05-22 | 319.20 | 322.00 | 315.00 | 317.77 | 317.74 | 1,114,536 |
| 2025-05-21 | 323.40 | 324.00 | 321.60 | 323.11 | 323.08 | 1,211 |
| 2025-05-20 | 331.80 | 331.80 | 325.70 | 328.93 | 328.90 | 8,079 |
| 2025-05-19 | 327.20 | 333.00 | 324.40 | 328.01 | 327.98 | 2,019 |
| 2025-05-16 | 330.40 | 334.40 | 326.00 | 330.82 | 330.79 | 21,240 |
| 2025-05-15 | 331.20 | 331.20 | 325.00 | 326.14 | 326.12 | 343,563 |
| 2025-05-14 | 321.00 | 329.60 | 321.00 | 327.19 | 327.17 | 2,382 |
| 2025-05-13 | 327.40 | 327.40 | 321.20 | 321.96 | 321.93 | 2,472 |
| 2025-05-12 | 327.80 | 331.60 | 324.40 | 329.20 | 329.17 | 3,663 |
| 2025-05-09 | 347.60 | 349.40 | 345.30 | 347.11 | 347.08 | 1,009 |
| 2025-05-08 | 343.40 | 348.40 | 340.00 | 345.65 | 345.63 | 8,974 |
| 2025-05-07 | 334.60 | 342.20 | 332.20 | 339.96 | 339.93 | 10,562 |
| 2025-05-06 | 332.80 | 337.40 | 328.40 | 329.02 | 328.97 | 1,107,229 |
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.