Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 324.60 | 324.60 | 321.60 | 323.71 | 323.66 | 9,584 |
| 2024-11-01 | 331.00 | 331.00 | 327.00 | 329.19 | 329.14 | 99,987 |
| 2024-10-31 | 333.00 | 337.40 | 328.00 | 328.11 | 328.06 | 7,288 |
| 2024-10-30 | 341.80 | 342.40 | 335.20 | 338.48 | 338.43 | 448,146 |
| 2024-10-29 | 345.00 | 345.60 | 341.60 | 343.70 | 343.66 | 6,378 |
| 2024-10-28 | 340.20 | 343.40 | 340.20 | 342.15 | 342.10 | 3,909 |
| 2024-10-25 | 330.00 | 343.00 | 330.00 | 343.00 | 342.95 | 2,610 |
| 2024-10-24 | 330.60 | 336.20 | 326.60 | 332.76 | 332.72 | 15,237 |
| 2024-10-23 | 360.00 | 367.00 | 358.20 | 362.72 | 362.67 | 7,549 |
| 2024-10-22 | 361.60 | 363.40 | 354.40 | 359.94 | 359.89 | 7,173 |
| 2024-10-21 | 365.60 | 367.20 | 363.00 | 365.43 | 365.38 | 2,792 |
| 2024-10-18 | 360.00 | 366.00 | 359.40 | 363.05 | 363.00 | 2,371 |
| 2024-10-17 | 371.20 | 372.40 | 367.20 | 368.03 | 367.99 | 8,477 |
| 2024-10-16 | 373.00 | 377.80 | 372.00 | 376.23 | 376.18 | 4,404 |
| 2024-10-15 | 384.00 | 385.60 | 378.60 | 384.40 | 384.35 | 1,671 |
| 2024-10-14 | 379.60 | 381.00 | 373.20 | 378.83 | 378.78 | 221,321 |
| 2024-10-11 | 373.80 | 381.60 | 372.40 | 379.37 | 379.32 | 4,365 |
| 2024-10-10 | 368.40 | 369.20 | 365.40 | 367.42 | 367.37 | 4,402 |
| 2024-10-09 | 371.40 | 372.80 | 369.40 | 370.44 | 370.39 | 3,083 |
| 2024-10-08 | 367.00 | 371.60 | 367.00 | 369.79 | 369.74 | 5,497 |
| 2024-10-07 | 364.00 | 366.00 | 355.80 | 363.98 | 363.93 | 5,684 |
| 2024-10-04 | 374.10 | 377.00 | 372.60 | 374.94 | 374.89 | 3,511 |
| 2024-10-03 | 373.40 | 376.40 | 371.20 | 373.70 | 373.65 | 117,396 |
| 2024-10-02 | 364.40 | 376.80 | 364.40 | 369.19 | 369.14 | 395,131 |
| 2024-10-01 | 371.80 | 371.80 | 366.80 | 369.45 | 369.40 | 4,396 |
| 2024-09-30 | 370.40 | 373.80 | 369.00 | 370.60 | 370.55 | 1,219 |
| 2024-09-27 | 366.60 | 373.60 | 364.00 | 370.11 | 370.07 | 332,859 |
| 2024-09-26 | 373.60 | 375.80 | 368.40 | 371.32 | 371.27 | 31,440 |
| 2024-09-25 | 368.20 | 373.20 | 367.67 | 370.35 | 370.30 | 22,679 |
| 2024-09-24 | 373.80 | 373.80 | 364.20 | 367.37 | 367.32 | 169,556 |
| 2024-09-23 | 366.20 | 372.20 | 366.20 | 366.35 | 366.30 | 14,922 |
| 2024-09-20 | 367.20 | 372.40 | 363.40 | 367.20 | 367.15 | 10,498 |
| 2024-09-19 | 369.60 | 370.00 | 368.00 | 368.00 | 367.95 | 7,386 |
| 2024-09-18 | 372.80 | 372.80 | 362.40 | 362.40 | 362.35 | 8,490 |
| 2024-09-17 | 373.40 | 375.20 | 372.80 | 374.55 | 374.50 | 130,041 |
| 2024-09-16 | 373.80 | 374.60 | 372.80 | 374.21 | 374.16 | 1,243 |
| 2024-09-13 | 372.80 | 374.60 | 371.60 | 373.38 | 373.33 | 3,542 |
| 2024-09-12 | 369.80 | 372.80 | 369.80 | 372.21 | 372.16 | 1,630 |
| 2024-09-11 | 371.20 | 371.60 | 365.80 | 369.39 | 369.34 | 8,625 |
| 2024-09-10 | 377.20 | 377.40 | 372.80 | 374.67 | 374.62 | 3,981 |
| 2024-09-09 | 378.00 | 382.40 | 376.40 | 379.64 | 379.59 | 25,023 |
| 2024-09-06 | 372.20 | 376.20 | 372.00 | 372.34 | 372.29 | 8,376 |
| 2024-09-05 | 377.60 | 378.20 | 371.20 | 373.84 | 373.79 | 8,030 |
| 2024-09-04 | 367.60 | 379.80 | 367.60 | 374.35 | 374.30 | 7,778 |
| 2024-09-03 | 380.00 | 380.00 | 372.80 | 374.99 | 374.93 | 32,389 |
| 2024-09-02 | 381.40 | 385.00 | 378.20 | 380.89 | 380.83 | 141,148 |
| 2024-08-30 | 375.20 | 378.40 | 373.60 | 375.14 | 375.08 | 6,447 |
| 2024-08-29 | 361.00 | 372.40 | 360.40 | 363.29 | 363.24 | 6,622 |
| 2024-08-28 | 371.40 | 371.40 | 359.80 | 362.50 | 362.45 | 4,119 |
| 2024-08-27 | 393.80 | 396.00 | 374.00 | 391.32 | 391.27 | 6,837 |
| 2024-08-23 | 383.80 | 387.00 | 381.80 | 384.92 | 384.87 | 2,141 |
| 2024-08-22 | 383.80 | 389.00 | 383.80 | 387.20 | 387.15 | 3,675 |
| 2024-08-21 | 384.60 | 384.60 | 382.00 | 383.09 | 383.03 | 6,702 |
| 2024-08-20 | 388.20 | 390.00 | 385.00 | 385.00 | 384.95 | 1,188 |
| 2024-08-19 | 383.60 | 386.60 | 382.80 | 384.29 | 384.24 | 2,852 |
| 2024-08-16 | 383.00 | 386.80 | 383.00 | 385.60 | 385.55 | 110,285 |
| 2024-08-15 | 391.40 | 391.40 | 384.80 | 389.01 | 388.96 | 8,328 |
| 2024-08-14 | 387.00 | 391.40 | 387.00 | 388.71 | 388.66 | 11,723 |
| 2024-08-13 | 381.00 | 385.40 | 379.20 | 382.91 | 382.86 | 11,645 |
| 2024-08-12 | 383.00 | 384.20 | 380.00 | 380.80 | 380.75 | 1,507 |
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.