Hemnet Group AB (publ) (LON:0ABY)
London · Delayed Price · Currency is GBP · Price in SEK 165.31
-1.19 (-0.71%)
At close: Dec 19, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 171.45 | 172.70 | 170.20 | 170.36 | 170.36 | 1.00% | 132,303 |
| Dec 22, 2025 | 165.40 | 168.70 | 164.60 | 168.67 | 168.67 | 2.03% | 19,704 |
| Dec 19, 2025 | 168.40 | 168.60 | 163.60 | 165.31 | 165.31 | -0.71% | 39,994 |
| Dec 18, 2025 | 178.50 | 178.50 | 165.20 | 166.50 | 166.50 | -8.95% | 19,057 |
| Dec 17, 2025 | 178.10 | 185.30 | 177.50 | 182.86 | 182.86 | 2.81% | 17,744 |
| Dec 16, 2025 | 178.20 | 179.50 | 176.85 | 177.86 | 177.86 | 0.81% | 23,180 |
| Dec 15, 2025 | 177.10 | 177.50 | 174.00 | 176.42 | 176.42 | -0.52% | 55,953 |
| Dec 12, 2025 | 177.50 | 181.30 | 176.20 | 177.34 | 177.34 | 0.09% | 18,221 |
| Dec 11, 2025 | 180.60 | 183.40 | 176.05 | 177.18 | 177.18 | -2.03% | 16,513 |
| Dec 10, 2025 | 175.90 | 185.60 | 175.90 | 180.85 | 180.84 | 4.72% | 37,577 |
| Dec 9, 2025 | 175.95 | 175.95 | 171.90 | 172.70 | 172.70 | -1.61% | 32,669 |
| Dec 8, 2025 | 172.10 | 177.80 | 171.75 | 175.53 | 175.53 | 7.26% | 24,353 |
| Dec 5, 2025 | 163.55 | 170.20 | 158.60 | 163.64 | 163.64 | 2.55% | 10,453 |
| Dec 4, 2025 | 162.30 | 162.40 | 158.70 | 159.58 | 159.58 | -2.40% | 5,714 |
| Dec 3, 2025 | 166.90 | 166.90 | 162.70 | 163.49 | 163.49 | -1.76% | 19,756 |
| Dec 2, 2025 | 167.70 | 167.70 | 165.20 | 166.42 | 166.42 | -2.66% | 13,963 |
| Dec 1, 2025 | 172.25 | 174.80 | 167.70 | 170.96 | 170.96 | -2.03% | 34,655 |
| Nov 28, 2025 | 171.00 | 175.50 | 170.30 | 174.50 | 174.50 | 1.60% | 17,421 |
| Nov 27, 2025 | 170.60 | 172.20 | 170.50 | 171.75 | 171.75 | 1.94% | 14,701 |
| Nov 26, 2025 | 170.00 | 170.45 | 167.40 | 168.49 | 168.49 | 1.87% | 28,581 |
| Nov 25, 2025 | 171.05 | 171.05 | 165.20 | 165.40 | 165.40 | -6.24% | 29,108 |
| Nov 24, 2025 | 175.20 | 176.70 | 175.00 | 176.40 | 176.40 | 0.55% | 10,298 |
| Nov 21, 2025 | 175.90 | 176.80 | 174.20 | 175.44 | 175.44 | -0.66% | 10,511 |
| Nov 20, 2025 | 177.00 | 177.00 | 175.60 | 176.60 | 176.60 | -0.11% | 8,063 |
| Nov 19, 2025 | 177.05 | 178.15 | 175.65 | 176.79 | 176.79 | 0.08% | 197,568 |
| Nov 18, 2025 | 179.00 | 180.00 | 175.40 | 176.65 | 176.65 | -3.08% | 12,517 |
| Nov 17, 2025 | 187.75 | 187.75 | 179.90 | 182.26 | 182.26 | -0.16% | 14,393 |
| Nov 14, 2025 | 183.90 | 184.10 | 180.50 | 182.56 | 182.56 | -1.96% | 38,457 |
| Nov 13, 2025 | 190.10 | 191.55 | 184.20 | 186.21 | 186.21 | -2.05% | 88,993 |
| Nov 12, 2025 | 193.10 | 196.10 | 189.80 | 190.10 | 190.10 | -3.17% | 12,496 |
| Nov 11, 2025 | 198.40 | 198.40 | 194.60 | 196.33 | 196.33 | -2.46% | 30,961 |
| Nov 10, 2025 | 203.20 | 204.37 | 196.65 | 201.28 | 201.28 | 0.78% | 24,459 |
| Nov 7, 2025 | 204.60 | 204.60 | 196.84 | 199.73 | 199.73 | -1.81% | 161,984 |
| Nov 6, 2025 | 208.80 | 209.40 | 203.00 | 203.41 | 203.41 | -1.53% | 222,418 |
| Nov 5, 2025 | 204.50 | 208.00 | 203.50 | 206.57 | 206.57 | -1.88% | 131,034 |
| Nov 4, 2025 | 209.20 | 211.20 | 206.40 | 210.52 | 210.52 | -1.56% | 161,151 |
| Nov 3, 2025 | 214.50 | 215.00 | 207.00 | 213.87 | 213.87 | 0.31% | 322,399 |
| Oct 31, 2025 | 210.00 | 213.80 | 207.40 | 213.22 | 213.22 | -1.41% | 3,261 |
| Oct 30, 2025 | 216.20 | 218.00 | 215.00 | 216.27 | 216.27 | -1.25% | 2,845 |
| Oct 29, 2025 | 219.00 | 220.20 | 215.80 | 219.02 | 219.02 | -0.70% | 42,878 |
| Oct 28, 2025 | 223.10 | 226.60 | 219.40 | 220.55 | 220.55 | -2.69% | 17,169 |
| Oct 27, 2025 | 225.40 | 227.80 | 225.20 | 226.66 | 226.66 | -3.24% | 11,502 |
| Oct 24, 2025 | 235.40 | 238.00 | 227.80 | 234.26 | 234.26 | 3.49% | 323,468 |
| 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 |