Hemnet Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.800 | 71.800 | 68.925 | 69.850 | 69.850 | 8,899 |
| 2026-10-15 | 69.050 | 72.691 | 69.050 | 72.500 | 72.500 | 18,022 |
| 2026-10-14 | 67.700 | 70.275 | 67.700 | 68.750 | 68.750 | 70,482 |
| 2026-10-13 | 69.200 | 69.550 | 68.025 | 69.250 | 69.250 | 9,095 |
| 2026-10-12 | 69.400 | 69.700 | 68.400 | 68.425 | 68.425 | 25,992 |
| 2026-10-09 | 67.550 | 68.950 | 67.300 | 68.950 | 68.950 | 34,275 |
| 2026-10-08 | 67.000 | 68.400 | 65.550 | 67.175 | 67.175 | 123,985 |
| 2026-10-07 | 67.350 | 68.950 | 66.900 | 67.500 | 67.500 | 18,579 |
| 2026-10-06 | 67.800 | 68.000 | 66.400 | 67.250 | 67.250 | 52,118 |
| 2026-10-05 | 69.500 | 69.500 | 67.350 | 67.350 | 67.350 | 17,131 |
| 2026-10-02 | 69.900 | 70.700 | 69.150 | 70.200 | 70.200 | 11,234 |
| 2026-10-01 | 67.475 | 72.300 | 66.150 | 69.650 | 69.650 | 62,653 |
| 2026-09-30 | 66.725 | 68.150 | 65.250 | 68.150 | 68.150 | 9,972 |
| 2026-09-29 | 66.600 | 69.750 | 64.500 | 69.250 | 69.250 | 91,206 |
| 2026-09-28 | 64.400 | 66.150 | 64.400 | 64.800 | 64.800 | 6,444 |
| 2026-09-25 | 67.400 | 67.400 | 64.000 | 64.000 | 64.000 | 10,264 |
Page 1 of 1 · 16 trading days
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.