Hemnet Group AB (publ) (LON:0ABY)
London · Delayed Price · Currency is GBP · Price in SEK 250.20
-3.00 (-1.18%)
At close: Sep 16, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 253.80 | 254.60 | 249.00 | 250.87 | 250.87 | -0.92% | 29,285 |
| 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 |
| Aug 14, 2025 | 259.80 | 260.50 | 257.20 | 259.99 | 259.99 | 1.29% | 115,607 |
| Aug 13, 2025 | 259.20 | 259.40 | 255.80 | 256.69 | 256.69 | -0.41% | 34,460 |
| Aug 12, 2025 | 260.20 | 262.40 | 256.80 | 257.75 | 257.75 | -2.13% | 52,093 |
| Aug 11, 2025 | 262.40 | 264.20 | 262.40 | 263.36 | 263.36 | -1.69% | 5,497 |
| Aug 8, 2025 | 268.20 | 268.20 | 261.80 | 267.90 | 267.90 | -0.38% | 5,051 |
| Aug 7, 2025 | 269.40 | 270.40 | 266.80 | 268.91 | 268.91 | -0.29% | 3,964 |
| Aug 6, 2025 | 271.10 | 272.40 | 265.60 | 269.70 | 269.70 | -0.31% | 36,191 |
| Aug 5, 2025 | 269.20 | 275.40 | 267.80 | 270.54 | 270.54 | -3.00% | 33,187 |
| Aug 4, 2025 | 278.90 | 282.10 | 278.60 | 278.90 | 278.90 | 1.16% | 5,782 |
| Aug 1, 2025 | 279.80 | 279.80 | 274.40 | 275.71 | 275.71 | -2.62% | 9,613 |
| Jul 31, 2025 | 283.40 | 285.78 | 280.20 | 283.11 | 283.11 | 0.85% | 11,494 |
| Jul 30, 2025 | 283.00 | 283.00 | 279.30 | 280.72 | 280.72 | -1.74% | 4,088 |
| Jul 29, 2025 | 288.80 | 290.60 | 283.20 | 285.69 | 285.69 | -1.01% | 8,527 |
| Jul 28, 2025 | 293.60 | 293.60 | 285.70 | 288.59 | 288.59 | -0.11% | 1,372 |
| Jul 25, 2025 | 289.00 | 290.40 | 288.87 | 288.90 | 288.90 | 0.76% | 1,703 |
| Jul 24, 2025 | 287.80 | 288.60 | 285.70 | 286.73 | 286.73 | -2.30% | 5,768 |
| Jul 23, 2025 | 299.40 | 299.40 | 286.60 | 293.49 | 293.49 | -1.37% | 312,085 |
| Jul 22, 2025 | 296.70 | 299.40 | 295.50 | 297.57 | 297.57 | -0.88% | 16,320 |
| Jul 21, 2025 | 302.10 | 303.80 | 292.60 | 300.22 | 300.22 | -1.09% | 8,032 |
| Jul 18, 2025 | 303.80 | 309.60 | 292.80 | 303.54 | 303.54 | 6.45% | 26,576 |
| Jul 17, 2025 | 288.20 | 290.50 | 284.10 | 285.15 | 285.15 | -0.39% | 14,261 |
| Jul 16, 2025 | 284.20 | 286.40 | 283.00 | 286.26 | 286.26 | -0.18% | 2,390 |
| Jul 15, 2025 | 285.00 | 287.80 | 285.00 | 286.79 | 286.79 | 1.29% | 9,285 |
| Jul 14, 2025 | 282.40 | 286.80 | 282.00 | 283.15 | 283.15 | -0.38% | 17,454 |
| Jul 11, 2025 | 283.60 | 286.80 | 283.40 | 284.23 | 284.23 | 0.69% | 15,899 |
| Jul 10, 2025 | 283.20 | 284.60 | 281.49 | 282.28 | 282.28 | 0.50% | 2,010 |
| Jul 9, 2025 | 278.80 | 281.40 | 278.40 | 280.88 | 280.88 | -0.17% | 3,860 |