Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 378.00 | 399.00 | 376.80 | 392.92 | 392.87 | 11,835 |
| 2025-02-03 | 371.80 | 381.60 | 364.80 | 373.45 | 373.40 | 34,025 |
| 2025-01-31 | 359.80 | 375.40 | 346.60 | 366.64 | 366.60 | 30,960 |
| 2025-01-30 | 375.80 | 379.20 | 374.20 | 375.41 | 375.36 | 9,406 |
| 2025-01-29 | 379.20 | 379.20 | 372.20 | 378.53 | 378.48 | 20,683 |
| 2025-01-28 | 374.80 | 380.00 | 374.80 | 378.69 | 378.64 | 10,135 |
| 2025-01-27 | 378.00 | 379.00 | 374.00 | 375.73 | 375.68 | 11,867 |
| 2025-01-24 | 376.00 | 380.60 | 375.80 | 377.68 | 377.63 | 4,218 |
| 2025-01-23 | 371.60 | 376.60 | 371.60 | 374.01 | 373.96 | 3,946 |
| 2025-01-22 | 373.00 | 376.40 | 372.00 | 374.16 | 374.11 | 9,241 |
| 2025-01-21 | 365.00 | 367.40 | 364.20 | 364.51 | 364.46 | 1,672 |
| 2025-01-20 | 367.40 | 367.40 | 360.00 | 364.89 | 364.84 | 3,089 |
| 2025-01-17 | 368.80 | 370.20 | 365.40 | 366.45 | 366.40 | 319,121 |
| 2025-01-16 | 359.80 | 365.60 | 359.80 | 364.92 | 364.87 | 2,772 |
| 2025-01-15 | 354.20 | 357.00 | 349.80 | 354.43 | 354.38 | 5,845 |
| 2025-01-14 | 344.20 | 351.60 | 344.20 | 349.40 | 349.36 | 3,171 |
| 2025-01-13 | 350.60 | 350.80 | 339.20 | 342.19 | 342.15 | 1,401 |
| 2025-01-10 | 354.60 | 355.00 | 350.80 | 351.92 | 351.87 | 2,442 |
| 2025-01-09 | 351.40 | 353.60 | 351.00 | 351.44 | 351.40 | 1,130 |
| 2025-01-08 | 356.00 | 358.80 | 349.20 | 350.63 | 350.58 | 3,902 |
| 2025-01-07 | 363.40 | 363.40 | 354.40 | 360.05 | 360.00 | 8,897 |
| 2025-01-03 | 356.00 | 363.60 | 356.00 | 360.71 | 360.66 | 10,658 |
| 2025-01-02 | 346.40 | 354.60 | 345.00 | 348.35 | 348.31 | 2,203 |
| 2024-12-30 | 338.00 | 339.20 | 335.20 | 336.71 | 336.66 | 1,544 |
| 2024-12-27 | 338.40 | 340.80 | 337.99 | 337.99 | 337.94 | 1,789 |
| 2024-12-23 | 329.80 | 335.80 | 329.40 | 333.20 | 333.15 | 9,008 |
| 2024-12-20 | 330.80 | 330.80 | 326.80 | 329.20 | 329.16 | 7,615 |
| 2024-12-19 | 329.80 | 332.20 | 328.20 | 328.60 | 328.56 | 25,211 |
| 2024-12-18 | 328.60 | 336.60 | 328.00 | 331.35 | 331.31 | 19,693 |
| 2024-12-17 | 334.40 | 334.80 | 328.40 | 331.51 | 331.46 | 18,834 |
| 2024-12-16 | 342.20 | 342.20 | 334.60 | 335.69 | 335.64 | 2,938 |
| 2024-12-13 | 346.20 | 346.40 | 342.60 | 344.09 | 344.04 | 4,071 |
| 2024-12-12 | 346.00 | 346.00 | 342.20 | 343.89 | 343.84 | 1,681 |
| 2024-12-11 | 346.60 | 349.19 | 346.40 | 347.20 | 347.15 | 2,071 |
| 2024-12-10 | 347.20 | 350.00 | 346.20 | 347.75 | 347.70 | 1,937 |
| 2024-12-09 | 355.60 | 355.60 | 347.60 | 350.42 | 350.37 | 7,458 |
| 2024-12-06 | 342.40 | 355.40 | 342.40 | 351.66 | 351.62 | 2,351 |
| 2024-12-05 | 355.80 | 356.80 | 342.20 | 344.82 | 344.77 | 10,946 |
| 2024-12-04 | 349.40 | 356.00 | 347.20 | 348.34 | 348.29 | 8,975 |
| 2024-12-03 | 333.40 | 343.60 | 333.00 | 343.55 | 343.51 | 1,506 |
| 2024-12-02 | 332.40 | 334.80 | 329.81 | 331.40 | 331.36 | 11,770 |
| 2024-11-29 | 328.80 | 329.46 | 327.00 | 329.46 | 329.42 | 1,490 |
| 2024-11-28 | 330.20 | 330.20 | 327.80 | 329.00 | 328.96 | 323 |
| 2024-11-27 | 329.60 | 329.80 | 327.80 | 329.21 | 329.17 | 57,533 |
| 2024-11-26 | 326.40 | 328.60 | 325.80 | 326.95 | 326.91 | 10,571 |
| 2024-11-25 | 331.60 | 331.80 | 328.00 | 330.20 | 330.16 | 4,281 |
| 2024-11-22 | 324.80 | 326.60 | 323.60 | 324.03 | 323.98 | 2,620 |
| 2024-11-21 | 322.80 | 323.00 | 318.40 | 319.19 | 319.14 | 1,926 |
| 2024-11-20 | 331.60 | 331.60 | 317.80 | 321.29 | 321.25 | 3,098 |
| 2024-11-19 | 325.80 | 329.20 | 323.00 | 329.20 | 329.16 | 1,033 |
| 2024-11-18 | 325.60 | 327.60 | 323.00 | 324.53 | 324.49 | 10,959 |
| 2024-11-15 | 329.00 | 331.60 | 326.20 | 328.14 | 328.09 | 5,789 |
| 2024-11-14 | 327.40 | 331.20 | 327.00 | 329.40 | 329.36 | 102,961 |
| 2024-11-13 | 326.40 | 328.80 | 324.80 | 326.53 | 326.49 | 10,707 |
| 2024-11-12 | 335.60 | 336.80 | 328.00 | 332.44 | 332.39 | 3,400 |
| 2024-11-11 | 333.20 | 339.00 | 333.20 | 335.08 | 335.03 | 3,764 |
| 2024-11-08 | 335.60 | 335.60 | 329.00 | 330.79 | 330.74 | 3,343 |
| 2024-11-07 | 328.80 | 334.80 | 326.00 | 333.60 | 333.56 | 5,337 |
| 2024-11-06 | 331.00 | 333.40 | 322.00 | 329.64 | 329.59 | 30,831 |
| 2024-11-05 | 325.80 | 328.80 | 324.00 | 325.39 | 325.35 | 6,255 |
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.