Hemnet Group AB (publ) (LON:0ABY)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 76.35
+0.82 (1.09%)
At close: Nov 10, 2026
LON:0ABY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.90 | 76.90 | 75.23 | 76.35 | 76.35 | 1.09% | 37,456 |
| Nov 9, 2026 | 75.95 | 76.70 | 75.53 | 75.53 | 75.53 | 0.10% | 2,533 |
| Nov 6, 2026 | 76.10 | 76.10 | 74.75 | 75.45 | 75.45 | -1.24% | 7,618 |
| Nov 5, 2026 | 76.80 | 77.90 | 75.20 | 76.40 | 76.40 | 2.62% | 15,641 |
| Nov 4, 2026 | 69.28 | 74.60 | 69.00 | 74.45 | 74.45 | 5.16% | 67,286 |
| Nov 3, 2026 | 70.20 | 71.13 | 69.90 | 70.80 | 70.80 | 0.93% | 22,314 |
| Nov 2, 2026 | 72.00 | 72.00 | 70.15 | 70.15 | 70.15 | -5.52% | 40,079 |
| Oct 30, 2026 | 73.68 | 74.25 | 73.68 | 74.25 | 74.25 | 3.05% | 1,695 |
| Oct 29, 2026 | 71.45 | 72.53 | 70.75 | 72.05 | 72.05 | 0.77% | 5,787 |
| Oct 28, 2026 | 72.03 | 73.75 | 71.45 | 71.50 | 71.50 | -1.24% | 7,170 |
| Oct 27, 2026 | 73.80 | 73.80 | 71.00 | 72.40 | 72.40 | -1.33% | 43,145 |
| Oct 26, 2026 | 74.35 | 77.25 | 73.03 | 73.38 | 73.38 | -3.07% | 5,580 |
| Oct 23, 2026 | 79.05 | 79.88 | 75.70 | 75.70 | 75.70 | -7.34% | 36,857 |
| Oct 22, 2026 | 80.20 | 82.65 | 78.10 | 81.70 | 81.70 | 11.73% | 182,627 |
| Oct 21, 2026 | 71.85 | 74.20 | 71.25 | 73.13 | 73.13 | -0.27% | 70,874 |
| Oct 20, 2026 | 69.15 | 73.65 | 69.15 | 73.32 | 73.32 | 4.97% | 73,508 |
| Oct 19, 2026 | 71.80 | 71.80 | 68.93 | 69.85 | 69.85 | -5.48% | 8,899 |
| Oct 16, 2026 | 73.40 | 75.65 | 73.33 | 73.90 | 73.90 | 1.93% | 31,479 |
| Oct 15, 2026 | 69.05 | 72.69 | 69.05 | 72.50 | 72.50 | 5.45% | 18,022 |
| Oct 14, 2026 | 67.70 | 70.28 | 67.70 | 68.75 | 68.75 | -0.72% | 70,482 |
| Oct 13, 2026 | 69.20 | 69.55 | 68.03 | 69.25 | 69.25 | 1.21% | 9,095 |
| Oct 12, 2026 | 69.40 | 69.70 | 68.40 | 68.43 | 68.43 | -0.76% | 25,992 |
| Oct 9, 2026 | 67.55 | 68.95 | 67.30 | 68.95 | 68.95 | 2.64% | 34,275 |
| Oct 8, 2026 | 67.00 | 68.40 | 65.55 | 67.18 | 67.18 | -0.48% | 123,985 |
| Oct 7, 2026 | 67.35 | 68.95 | 66.90 | 67.50 | 67.50 | 0.37% | 18,579 |
| Oct 6, 2026 | 67.80 | 68.00 | 66.40 | 67.25 | 67.25 | -0.15% | 52,118 |
| Oct 5, 2026 | 69.50 | 69.50 | 67.35 | 67.35 | 67.35 | -4.06% | 17,131 |
| Oct 2, 2026 | 69.90 | 70.70 | 69.15 | 70.20 | 70.20 | 0.79% | 11,234 |
| Oct 1, 2026 | 67.48 | 72.30 | 66.15 | 69.65 | 69.65 | 2.20% | 62,653 |
| Sep 30, 2026 | 66.73 | 68.15 | 65.25 | 68.15 | 68.15 | -1.59% | 9,972 |
| Sep 29, 2026 | 66.60 | 69.75 | 64.50 | 69.25 | 69.25 | 6.87% | 91,206 |
| Sep 28, 2026 | 64.40 | 66.15 | 64.40 | 64.80 | 64.80 | 1.25% | 6,444 |
| Sep 25, 2026 | 67.40 | 67.40 | 64.00 | 64.00 | 64.00 | -5.74% | 10,264 |
| Sep 24, 2026 | 68.45 | 68.50 | 67.80 | 67.90 | 67.90 | -0.59% | 5,662 |
| Sep 23, 2026 | 70.10 | 70.25 | 67.50 | 68.30 | 68.30 | -4.07% | 11,152 |
| Sep 22, 2026 | 73.15 | 74.98 | 71.20 | 71.20 | 71.20 | -2.47% | 9,964 |
| Sep 21, 2026 | 72.25 | 73.45 | 72.20 | 73.00 | 73.00 | -1.37% | 1,114 |
| Sep 18, 2026 | 75.55 | 75.55 | 71.40 | 74.01 | 74.01 | -3.19% | 11,509 |
| Sep 17, 2026 | 76.85 | 77.00 | 75.80 | 76.45 | 76.45 | 2.64% | 1,752 |
| Sep 16, 2026 | 75.23 | 76.05 | 73.30 | 74.48 | 74.48 | -2.82% | 117,112 |
| Sep 15, 2026 | 79.05 | 79.05 | 75.70 | 76.64 | 76.64 | 6.05% | 63,053 |
| Sep 14, 2026 | 74.28 | 75.95 | 72.27 | 72.27 | 72.27 | -4.18% | 44,282 |
| Sep 11, 2026 | 74.85 | 76.40 | 73.90 | 75.43 | 75.43 | -0.16% | 7,114 |
| Sep 10, 2026 | 74.95 | 75.55 | 68.05 | 75.55 | 75.55 | -6.13% | 400,467 |
| Sep 9, 2026 | 82.05 | 82.05 | 79.40 | 80.48 | 80.48 | -4.81% | 14,936 |
| Sep 8, 2026 | 86.35 | 86.35 | 83.95 | 84.55 | 84.55 | -1.82% | 38,755 |
| Sep 7, 2026 | 86.75 | 86.75 | 85.80 | 86.11 | 86.11 | -2.60% | 1,492 |
| Sep 4, 2026 | 90.63 | 90.73 | 88.15 | 88.41 | 88.41 | -2.69% | 10,230 |
| Sep 3, 2026 | 88.80 | 92.05 | 88.80 | 90.85 | 90.85 | 2.77% | 32,391 |
| Sep 2, 2026 | 91.00 | 91.00 | 88.00 | 88.40 | 88.40 | -3.78% | 12,560 |