Hemnet Group AB (publ) (LON:0ABY)
London · Delayed Price · Currency is GBP · Price in SEK 100.00
-2.10 (-2.06%)
At close: Mar 27, 2026
LON:0ABY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.80 | 102.80 | 98.95 | 100.00 | 100.00 | -2.06% | 7,238 |
| Mar 26, 2026 | 103.50 | 104.90 | 101.00 | 102.10 | 102.10 | -2.66% | 204,270 |
| Mar 25, 2026 | 102.95 | 106.20 | 102.70 | 104.89 | 104.89 | 2.83% | 9,260 |
| Mar 24, 2026 | 102.60 | 105.50 | 101.65 | 102.00 | 102.00 | -1.35% | 9,106 |
| Mar 23, 2026 | 104.10 | 106.50 | 101.90 | 103.40 | 103.40 | -2.19% | 32,718 |
| Mar 20, 2026 | 108.80 | 108.80 | 105.00 | 105.72 | 105.72 | -5.02% | 23,125 |
| Mar 19, 2026 | 111.20 | 112.80 | 109.50 | 111.30 | 111.30 | -3.46% | 13,716 |
| Mar 18, 2026 | 117.20 | 117.20 | 112.70 | 115.29 | 115.29 | -1.46% | 2,679 |
| Mar 17, 2026 | 115.20 | 119.20 | 114.30 | 117.00 | 117.00 | -0.34% | 16,508 |
| Mar 16, 2026 | 117.50 | 118.90 | 115.60 | 117.41 | 117.41 | -5.47% | 9,801 |
| Mar 13, 2026 | 121.00 | 126.80 | 120.80 | 124.20 | 124.20 | -1.69% | 5,636 |
| Mar 12, 2026 | 125.20 | 128.30 | 123.90 | 126.34 | 126.34 | 0.44% | 94,535 |
| Mar 11, 2026 | 123.60 | 129.10 | 123.20 | 125.79 | 125.79 | -0.36% | 3,141 |
| Mar 10, 2026 | 128.70 | 129.80 | 123.30 | 126.24 | 126.24 | -2.06% | 46,102 |
| Mar 9, 2026 | 130.00 | 130.80 | 126.20 | 128.90 | 128.90 | 0.22% | 27,180 |
| Mar 6, 2026 | 127.00 | 130.70 | 126.90 | 128.62 | 128.62 | 5.94% | 28,268 |
| Mar 5, 2026 | 117.40 | 123.40 | 116.00 | 121.41 | 121.41 | 5.05% | 21,447 |
| Mar 4, 2026 | 114.40 | 115.90 | 113.60 | 115.57 | 115.56 | 3.09% | 4,555 |
| Mar 3, 2026 | 115.70 | 115.75 | 112.00 | 112.10 | 112.10 | -3.24% | 14,269 |
| Mar 2, 2026 | 116.10 | 118.10 | 114.30 | 115.86 | 115.85 | -0.36% | 44,186 |
| Feb 27, 2026 | 118.05 | 118.80 | 115.10 | 116.27 | 116.27 | 2.59% | 710,620 |
| Feb 26, 2026 | 112.00 | 115.90 | 109.50 | 113.33 | 113.33 | 0.96% | 518,800 |
| Feb 25, 2026 | 112.70 | 113.00 | 110.90 | 112.25 | 112.25 | -0.84% | 4,602 |
| Feb 24, 2026 | 111.40 | 116.70 | 110.80 | 113.20 | 113.20 | -1.57% | 67,345 |
| Feb 23, 2026 | 115.10 | 116.20 | 111.50 | 115.01 | 115.01 | -2.05% | 13,087 |
| Feb 20, 2026 | 117.20 | 118.50 | 117.20 | 117.41 | 117.41 | -3.21% | 8,819 |
| Feb 19, 2026 | 124.20 | 124.70 | 116.30 | 121.31 | 121.31 | 0.78% | 127,802 |
| Feb 18, 2026 | 120.40 | 121.75 | 119.35 | 120.37 | 120.37 | -0.49% | 8,854 |
| Feb 17, 2026 | 121.90 | 121.90 | 119.70 | 120.96 | 120.96 | -5.12% | 9,592 |
| Feb 16, 2026 | 129.70 | 129.70 | 122.55 | 127.49 | 127.49 | -1.66% | 13,913 |
| Feb 13, 2026 | 128.70 | 131.90 | 127.05 | 129.63 | 129.63 | 0.91% | 108,554 |
| Feb 12, 2026 | 130.60 | 131.20 | 126.00 | 128.46 | 128.46 | -0.50% | 27,080 |
| Feb 11, 2026 | 130.10 | 133.30 | 128.40 | 129.10 | 129.10 | -3.65% | 9,247 |
| Feb 10, 2026 | 135.85 | 137.30 | 132.60 | 133.99 | 133.99 | -0.55% | 13,925 |
| Feb 9, 2026 | 130.80 | 136.80 | 128.70 | 134.73 | 134.73 | 1.76% | 28,346 |
| Feb 6, 2026 | 127.05 | 132.80 | 127.00 | 132.40 | 132.40 | 2.80% | 3,312 |
| Feb 5, 2026 | 132.45 | 132.80 | 126.85 | 128.80 | 128.80 | -1.00% | 7,034 |
| Feb 4, 2026 | 128.00 | 131.10 | 127.00 | 130.10 | 130.10 | -3.92% | 18,820 |
| Feb 3, 2026 | 140.00 | 140.60 | 133.10 | 135.41 | 135.41 | -4.21% | 58,045 |
| Feb 2, 2026 | 141.65 | 143.20 | 139.90 | 141.35 | 141.35 | -1.33% | 6,218 |
| Jan 30, 2026 | 147.80 | 147.80 | 141.70 | 143.26 | 143.26 | -4.33% | 49,317 |
| Jan 29, 2026 | 156.90 | 161.55 | 148.40 | 149.75 | 149.75 | 0.84% | 68,025 |
| Jan 28, 2026 | 142.70 | 148.60 | 140.70 | 148.50 | 148.50 | 6.68% | 44,707 |
| Jan 27, 2026 | 144.40 | 144.40 | 138.90 | 139.20 | 139.20 | -1.28% | 191,444 |
| Jan 26, 2026 | 142.60 | 151.20 | 141.00 | 141.00 | 141.00 | -8.91% | 24,516 |
| Jan 23, 2026 | 147.60 | 155.10 | 147.60 | 154.80 | 154.80 | 4.38% | 8,116 |
| Jan 22, 2026 | 147.20 | 148.80 | 146.00 | 148.30 | 148.30 | 0.91% | 11,112 |
| Jan 21, 2026 | 147.10 | 148.60 | 146.00 | 146.96 | 146.96 | -1.67% | 47,860 |
| Jan 20, 2026 | 153.20 | 153.20 | 147.60 | 149.46 | 149.46 | -4.70% | 56,001 |
| Jan 19, 2026 | 155.00 | 156.84 | 153.30 | 156.84 | 156.83 | -1.24% | 2,972 |