Hemnet Group AB (publ) (LON:0ABY)
London · Delayed Price · Currency is GBP · Price in SEK 219.10
+5.12 (2.39%)
At close: Oct 21, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 205.60 | 236.80 | 205.60 | 226.35 | 226.35 | -0.39% | 43,730 |
| Oct 22, 2025 | 225.80 | 230.80 | 225.40 | 227.23 | 227.23 | 3.71% | 6,222 |
| Oct 21, 2025 | 217.90 | 221.40 | 217.40 | 219.10 | 219.10 | 2.39% | 7,408 |
| Oct 20, 2025 | 215.80 | 216.40 | 213.20 | 213.98 | 213.98 | -0.45% | 9,357 |
| Oct 17, 2025 | 218.40 | 218.40 | 211.50 | 214.96 | 214.96 | -2.41% | 7,645 |
| Oct 16, 2025 | 221.60 | 221.60 | 218.40 | 220.27 | 220.27 | -0.17% | 12,517 |
| Oct 15, 2025 | 221.40 | 222.10 | 218.80 | 220.64 | 220.64 | -0.95% | 8,774 |
| Oct 14, 2025 | 221.40 | 223.30 | 221.40 | 222.77 | 222.77 | 1.07% | 2,813 |
| Oct 13, 2025 | 220.00 | 221.80 | 219.00 | 220.41 | 220.41 | -3.20% | 26,833 |
| Oct 10, 2025 | 232.20 | 232.20 | 221.70 | 227.69 | 227.69 | 0.72% | 14,697 |
| Oct 9, 2025 | 226.40 | 229.32 | 225.80 | 226.06 | 226.06 | -1.50% | 1,485 |
| Oct 8, 2025 | 229.60 | 230.40 | 228.00 | 229.52 | 229.52 | 0.43% | 1,507 |
| Oct 7, 2025 | 228.80 | 230.40 | 227.20 | 228.54 | 228.54 | 0.17% | 4,774 |
| Oct 6, 2025 | 226.20 | 229.60 | 226.00 | 228.15 | 228.15 | 2.50% | 9,535 |
| Oct 3, 2025 | 228.40 | 230.10 | 221.80 | 222.59 | 222.59 | -4.43% | 76,258 |
| Oct 2, 2025 | 233.00 | 233.00 | 227.80 | 232.92 | 232.92 | 1.26% | 45,937 |
| Oct 1, 2025 | 233.80 | 233.80 | 225.60 | 230.03 | 230.03 | -3.77% | 45,350 |
| Sep 30, 2025 | 240.20 | 241.40 | 236.40 | 239.03 | 239.03 | 0.01% | 58,400 |
| Sep 29, 2025 | 246.60 | 246.60 | 238.80 | 239.01 | 239.01 | -2.96% | 59,051 |
| Sep 26, 2025 | 248.00 | 248.20 | 242.80 | 246.30 | 246.30 | -0.20% | 65,739 |
| Sep 25, 2025 | 246.00 | 247.80 | 244.40 | 246.80 | 246.80 | 0.41% | 65,542 |
| Sep 24, 2025 | 245.80 | 249.70 | 245.10 | 245.80 | 245.80 | -0.99% | 7,566 |
| Sep 23, 2025 | 247.40 | 251.00 | 246.40 | 248.25 | 248.25 | 0.26% | 13,572 |
| Sep 22, 2025 | 245.70 | 249.20 | 244.00 | 247.60 | 247.60 | -2.21% | 17,968 |
| Sep 19, 2025 | 254.40 | 258.71 | 251.40 | 253.21 | 253.21 | -2.01% | 34,857 |
| Sep 18, 2025 | 249.10 | 259.60 | 249.10 | 258.40 | 258.40 | 3.36% | 17,521 |
| Sep 17, 2025 | 251.40 | 251.40 | 249.00 | 250.00 | 250.00 | -0.08% | 10,508 |
| Sep 16, 2025 | 253.80 | 254.60 | 249.00 | 250.20 | 250.20 | -1.18% | 31,734 |
| Sep 15, 2025 | 251.80 | 254.80 | 251.60 | 253.20 | 253.20 | 0.56% | 11,494 |
| Sep 12, 2025 | 249.60 | 252.60 | 249.00 | 251.80 | 251.80 | 0.88% | 6,063 |
| Sep 11, 2025 | 253.20 | 254.50 | 249.40 | 249.60 | 249.60 | -4.36% | 9,692 |
| Sep 10, 2025 | 263.50 | 263.50 | 257.20 | 260.97 | 260.97 | -1.82% | 55,324 |
| Sep 9, 2025 | 263.90 | 268.00 | 262.80 | 265.80 | 265.80 | 1.14% | 6,743 |
| Sep 8, 2025 | 260.20 | 265.00 | 258.40 | 262.82 | 262.82 | 1.01% | 11,107 |
| Sep 5, 2025 | 254.20 | 261.80 | 254.20 | 260.20 | 260.20 | 1.45% | 31,765 |
| Sep 4, 2025 | 249.60 | 259.80 | 249.50 | 256.48 | 256.48 | 4.43% | 15,757 |
| Sep 3, 2025 | 240.50 | 246.80 | 238.90 | 245.60 | 245.60 | 4.07% | 18,740 |
| Sep 2, 2025 | 239.20 | 241.80 | 232.30 | 236.00 | 236.00 | -3.74% | 19,476 |
| Sep 1, 2025 | 245.60 | 251.40 | 238.80 | 245.16 | 245.16 | -3.59% | 21,126 |
| Aug 29, 2025 | 266.20 | 266.30 | 246.00 | 254.28 | 254.28 | -4.17% | 24,488 |
| Aug 28, 2025 | 265.20 | 268.00 | 263.40 | 265.33 | 265.33 | 0.96% | 9,823 |
| Aug 27, 2025 | 262.90 | 265.20 | 262.40 | 262.81 | 262.81 | -0.49% | 99,093 |
| Aug 26, 2025 | 269.00 | 269.80 | 263.10 | 264.10 | 264.10 | -1.25% | 39,263 |
| Aug 25, 2025 | 267.20 | 268.40 | 264.00 | 267.45 | 267.45 | 1.23% | 18,548 |
| Aug 22, 2025 | 265.00 | 267.20 | 264.00 | 264.20 | 264.20 | -0.64% | 39,360 |
| Aug 21, 2025 | 265.40 | 265.90 | 264.00 | 265.90 | 265.90 | 0.24% | 12,476 |
| Aug 20, 2025 | 265.20 | 266.80 | 264.20 | 265.27 | 265.27 | 0.25% | 12,219 |
| Aug 19, 2025 | 263.00 | 267.30 | 263.00 | 264.60 | 264.60 | 0.67% | 9,296 |
| Aug 18, 2025 | 262.90 | 264.60 | 262.00 | 262.84 | 262.84 | 0.88% | 4,929 |
| Aug 15, 2025 | 261.40 | 261.40 | 258.60 | 260.55 | 260.55 | 0.22% | 31,644 |