Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 331.70 | 333.60 | 316.80 | 331.01 | 330.96 | 104,044 |
| 2025-04-30 | 331.60 | 331.60 | 325.80 | 328.81 | 328.77 | 55,038 |
| 2025-04-29 | 332.10 | 337.20 | 324.70 | 330.62 | 330.58 | 362,899 |
| 2025-04-28 | 330.80 | 340.00 | 330.80 | 336.11 | 336.06 | 203,531 |
| 2025-04-25 | 352.00 | 363.00 | 336.90 | 351.60 | 351.55 | 84,720 |
| 2025-04-24 | 375.80 | 383.80 | 375.80 | 380.22 | 380.16 | 5,708 |
| 2025-04-23 | 380.80 | 384.20 | 375.80 | 383.00 | 382.95 | 43,063 |
| 2025-04-22 | 369.40 | 381.20 | 369.20 | 381.00 | 380.95 | 1,945 |
| 2025-04-17 | 369.80 | 370.00 | 366.20 | 366.20 | 366.15 | 77 |
| 2025-04-16 | 374.60 | 378.40 | 370.40 | 371.60 | 371.55 | 9,080 |
| 2025-04-15 | 371.80 | 377.80 | 371.20 | 375.16 | 375.11 | 9,721 |
| 2025-04-14 | 360.40 | 366.00 | 359.80 | 364.02 | 363.97 | 11,378 |
| 2025-04-11 | 363.00 | 363.00 | 352.80 | 359.17 | 359.12 | 10,414 |
| 2025-04-10 | 364.60 | 369.40 | 362.20 | 365.22 | 365.17 | 5,716 |
| 2025-04-09 | 354.00 | 354.00 | 338.40 | 348.40 | 348.35 | 15,243 |
| 2025-04-08 | 351.00 | 358.20 | 347.80 | 357.60 | 357.55 | 4,484 |
| 2025-04-07 | 346.40 | 368.40 | 341.20 | 348.25 | 348.20 | 9,207 |
| 2025-04-04 | 369.20 | 370.40 | 363.00 | 367.40 | 367.35 | 3,907 |
| 2025-04-03 | 361.60 | 376.20 | 361.20 | 372.56 | 372.51 | 3,242 |
| 2025-04-02 | 357.40 | 357.40 | 352.40 | 353.60 | 353.55 | 1,237 |
| 2025-04-01 | 352.60 | 363.60 | 352.60 | 356.20 | 356.15 | 6,751 |
| 2025-03-31 | 331.80 | 335.00 | 329.20 | 334.85 | 334.81 | 3,759 |
| 2025-03-28 | 339.40 | 340.00 | 336.40 | 337.40 | 337.35 | 3,100 |
| 2025-03-27 | 334.80 | 339.20 | 333.00 | 339.20 | 339.15 | 802 |
| 2025-03-26 | 345.00 | 346.20 | 339.00 | 345.20 | 345.15 | 2,552 |
| 2025-03-25 | 343.20 | 348.00 | 343.20 | 347.40 | 347.35 | 2,246 |
| 2025-03-24 | 344.00 | 345.40 | 339.60 | 344.40 | 344.35 | 2,270 |
| 2025-03-21 | 343.00 | 344.00 | 340.60 | 344.00 | 343.95 | 14,391 |
| 2025-03-20 | 339.80 | 345.40 | 337.20 | 345.20 | 345.15 | 77,218 |
| 2025-03-19 | 346.40 | 347.00 | 334.00 | 335.20 | 335.15 | 14,433 |
| 2025-03-18 | 349.80 | 350.60 | 343.80 | 344.20 | 344.15 | 6,756 |
| 2025-03-17 | 345.00 | 352.80 | 345.00 | 350.60 | 350.55 | 10,921 |
| 2025-03-14 | 339.90 | 342.00 | 335.80 | 342.00 | 341.95 | 3,314 |
| 2025-03-13 | 337.00 | 338.40 | 334.20 | 335.85 | 335.81 | 21,945 |
| 2025-03-12 | 340.20 | 340.20 | 333.20 | 334.80 | 334.76 | 9,843 |
| 2025-03-11 | 342.40 | 343.00 | 334.80 | 342.20 | 342.15 | 106,300 |
| 2025-03-10 | 357.80 | 357.80 | 340.80 | 343.55 | 343.50 | 22,373 |
| 2025-03-07 | 363.40 | 365.20 | 356.60 | 360.45 | 360.40 | 7,346 |
| 2025-03-06 | 392.20 | 392.20 | 372.00 | 375.89 | 375.84 | 3,970 |
| 2025-03-05 | 401.80 | 404.20 | 384.20 | 387.00 | 386.95 | 12,540 |
| 2025-03-04 | 402.20 | 405.80 | 397.00 | 398.60 | 398.55 | 4,812 |
| 2025-03-03 | 408.40 | 408.40 | 401.20 | 405.80 | 405.75 | 6,634 |
| 2025-02-28 | 402.40 | 407.00 | 402.40 | 404.01 | 403.96 | 6,039 |
| 2025-02-27 | 411.80 | 411.80 | 403.60 | 404.40 | 404.35 | 1,253 |
| 2025-02-26 | 409.60 | 412.20 | 409.20 | 410.03 | 409.97 | 985 |
| 2025-02-25 | 404.60 | 408.60 | 403.00 | 408.60 | 408.55 | 2,153 |
| 2025-02-24 | 410.80 | 410.80 | 405.60 | 406.60 | 406.55 | 2,479 |
| 2025-02-21 | 418.00 | 420.60 | 411.40 | 415.41 | 415.35 | 1,586 |
| 2025-02-20 | 415.60 | 417.20 | 411.00 | 414.38 | 414.33 | 18,361 |
| 2025-02-19 | 422.80 | 424.20 | 415.60 | 417.21 | 417.15 | 232,626 |
| 2025-02-18 | 420.00 | 421.60 | 414.20 | 417.91 | 417.86 | 72,365 |
| 2025-02-17 | 423.80 | 429.20 | 418.40 | 419.69 | 419.64 | 7,237 |
| 2025-02-14 | 414.40 | 420.80 | 411.20 | 416.59 | 416.54 | 150,274 |
| 2025-02-13 | 409.80 | 413.40 | 408.20 | 411.74 | 411.68 | 1,246 |
| 2025-02-12 | 408.80 | 412.00 | 406.60 | 408.80 | 408.74 | 12,477 |
| 2025-02-11 | 407.20 | 410.80 | 404.80 | 410.60 | 410.54 | 11,188 |
| 2025-02-10 | 408.20 | 408.40 | 402.00 | 406.60 | 406.55 | 8,757 |
| 2025-02-07 | 406.00 | 406.40 | 403.40 | 405.20 | 405.15 | 9,571 |
| 2025-02-06 | 413.80 | 413.80 | 402.60 | 405.73 | 405.67 | 16,266 |
| 2025-02-05 | 393.00 | 409.40 | 393.00 | 401.85 | 401.80 | 32,592 |
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.