Skip to main content
logo
Hemnet Group AB (publ) (LON:0ABY)
London flag London · Delayed Price · Currency is GBP · Price in SEK
129.10
-4.90 (-3.65%)
At close: Feb 11, 2026

Hemnet Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026130.10133.30128.40129.10129.10-3.65%9,247
Feb 10, 2026135.85137.30132.60133.99133.99-0.55%13,925
Feb 9, 2026130.80136.80128.70134.73134.731.76%28,346
Feb 6, 2026127.05132.80127.00132.40132.402.80%3,312
Feb 5, 2026132.45132.80126.85128.80128.80-1.00%7,034
Feb 4, 2026128.00131.10127.00130.10130.10-3.92%18,820
Feb 3, 2026140.00140.60133.10135.41135.41-4.21%58,045
Feb 2, 2026141.65143.20139.90141.35141.35-1.33%6,218
Jan 30, 2026147.80147.80141.70143.26143.26-4.33%49,317
Jan 29, 2026156.90161.55148.40149.75149.750.84%68,025
Jan 28, 2026142.70148.60140.70148.50148.506.68%44,707
Jan 27, 2026144.40144.40138.90139.20139.20-1.28%191,444
Jan 26, 2026142.60151.20141.00141.00141.00-8.91%24,516
Jan 23, 2026147.60155.10147.60154.80154.804.38%8,116
Jan 22, 2026147.20148.80146.00148.30148.300.91%11,112
Jan 21, 2026147.10148.60146.00146.96146.96-1.67%47,860
Jan 20, 2026153.20153.20147.60149.46149.46-4.70%56,001
Jan 19, 2026155.00156.84153.30156.84156.83-1.24%2,972
Jan 16, 2026161.10161.20158.80158.80158.801.17%315,425
Jan 15, 2026157.45160.10155.65156.96156.96-0.25%59,854
Jan 14, 2026161.60161.60154.75157.36157.36-1.67%80,870
Jan 13, 2026161.30161.70158.40160.03160.03-0.30%43,798
Jan 12, 2026161.00164.50159.30160.52160.52-1.34%202,779
Jan 9, 2026160.30164.90159.95162.70162.700.72%29,613
Jan 8, 2026161.80165.20158.57161.54161.543.46%35,476
Jan 7, 2026160.51160.70154.10156.13156.13-2.19%584,021
Jan 5, 2026158.20160.30158.20159.63159.63-5.92%9,200
Jan 2, 2026176.35180.50160.70169.67169.67-2.09%336,857
Dec 30, 2025171.80174.50171.80173.29173.291.08%95,319
Dec 29, 2025170.90171.75170.40171.44171.440.17%68,321
Dec 23, 2025171.45172.70170.20171.15171.151.47%132,490
Dec 22, 2025165.40168.70164.60168.67168.672.03%19,704
Dec 19, 2025168.40168.60163.60165.31165.31-0.71%39,994
Dec 18, 2025178.50178.50165.20166.50166.50-8.95%19,057
Dec 17, 2025178.10185.30177.50182.86182.862.81%17,744
Dec 16, 2025178.20179.50176.85177.86177.860.81%23,180
Dec 15, 2025177.10177.50174.00176.42176.42-0.52%55,953
Dec 12, 2025177.50181.30176.20177.34177.340.09%18,221
Dec 11, 2025180.60183.40176.05177.18177.18-2.03%16,513
Dec 10, 2025175.90185.60175.90180.85180.844.72%37,577
Dec 9, 2025175.95175.95171.90172.70172.70-1.61%32,669
Dec 8, 2025172.10177.80171.75175.53175.537.26%24,353
Dec 5, 2025163.55170.20158.60163.64163.642.55%10,453
Dec 4, 2025162.30162.40158.70159.58159.58-2.40%5,714
Dec 3, 2025166.90166.90162.70163.49163.49-1.76%19,756
Dec 2, 2025167.70167.70165.20166.42166.42-2.66%13,963
Dec 1, 2025172.25174.80167.70170.96170.96-2.03%34,655
Nov 28, 2025171.00175.50170.30174.50174.501.60%17,421
Nov 27, 2025170.60172.20170.50171.75171.751.94%14,701
Nov 26, 2025170.00170.45167.40168.49168.491.87%28,581