Hemnet Group AB (publ) (LON:0ABY)
London · Delayed Price · Currency is GBP · Price in SEK 64.00
-3.90 (-5.74%)
At close: Sep 25, 2026
LON:0ABY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 94.65 | 94.65 | 89.00 | 91.87 | 91.87 | -4.61% | 29,164 |
| Aug 31, 2026 | 97.15 | 97.60 | 95.75 | 96.31 | 96.31 | -3.60% | 13,961 |
| Aug 28, 2026 | 101.80 | 103.50 | 96.85 | 99.90 | 99.90 | 0.86% | 40,573 |
| Aug 27, 2026 | 99.70 | 101.50 | 99.05 | 99.05 | 99.05 | -0.54% | 5,999 |
| Aug 26, 2026 | 101.80 | 101.80 | 99.59 | 99.59 | 99.59 | -2.32% | 4,481 |
| Aug 25, 2026 | 98.80 | 103.60 | 96.50 | 101.96 | 101.96 | 3.35% | 314,366 |
| Aug 24, 2026 | 97.25 | 98.65 | 94.85 | 98.65 | 98.65 | 0.92% | 10,296 |
| Aug 21, 2026 | 99.55 | 101.20 | 95.85 | 97.75 | 97.75 | -2.84% | 26,492 |
| Aug 20, 2026 | 100.50 | 101.10 | 100.20 | 100.60 | 100.60 | -0.64% | 6,292 |
| Aug 19, 2026 | 103.50 | 103.50 | 100.30 | 101.25 | 101.25 | -4.66% | 79,194 |
| Aug 18, 2026 | 105.40 | 106.20 | 103.70 | 106.20 | 106.20 | 7.48% | 32,090 |
| Aug 17, 2026 | 102.50 | 102.50 | 97.45 | 98.81 | 98.81 | -4.16% | 17,274 |
| Aug 14, 2026 | 100.00 | 103.60 | 100.00 | 103.10 | 103.10 | 8.74% | 126,150 |
| Aug 13, 2026 | 94.45 | 96.50 | 94.45 | 94.81 | 94.81 | 1.57% | 5,491 |
| Aug 12, 2026 | 93.85 | 94.48 | 92.80 | 93.35 | 93.35 | -1.04% | 34,025 |
| Aug 11, 2026 | 87.90 | 96.85 | 87.80 | 94.33 | 94.33 | 7.42% | 94,902 |
| Aug 10, 2026 | 90.05 | 90.05 | 87.65 | 87.81 | 87.81 | 1.44% | 42,691 |
| Aug 7, 2026 | 85.10 | 88.43 | 85.10 | 86.56 | 86.56 | 5.20% | 65,145 |
| Aug 6, 2026 | 81.75 | 83.50 | 81.48 | 82.29 | 82.29 | 0.23% | 6,551 |
| Aug 5, 2026 | 83.60 | 83.78 | 81.25 | 82.10 | 82.10 | -0.96% | 71,735 |
| Aug 4, 2026 | 84.35 | 84.35 | 82.45 | 82.89 | 82.89 | 0.11% | 13,445 |
| Aug 3, 2026 | 81.60 | 85.25 | 81.60 | 82.79 | 82.79 | -3.55% | 35,404 |
| Jul 31, 2026 | 87.50 | 87.90 | 83.65 | 85.84 | 85.84 | -4.62% | 15,988 |
| Jul 30, 2026 | 93.65 | 94.65 | 87.40 | 90.00 | 90.00 | -4.91% | 19,984 |
| Jul 29, 2026 | 94.45 | 95.60 | 90.18 | 94.65 | 94.65 | 0.44% | 29,684 |
| Jul 28, 2026 | 89.70 | 95.50 | 89.70 | 94.24 | 94.24 | 9.99% | 6,581 |
| Jul 27, 2026 | 86.25 | 86.25 | 85.15 | 85.68 | 85.68 | 1.31% | 13,326 |
| Jul 24, 2026 | 82.35 | 86.05 | 81.85 | 84.56 | 84.56 | 0.67% | 16,991 |
| Jul 23, 2026 | 85.00 | 85.00 | 82.55 | 84.00 | 84.00 | -2.39% | 2,959 |
| Jul 22, 2026 | 86.20 | 87.75 | 85.50 | 86.06 | 86.06 | -2.26% | 18,549 |
| Jul 21, 2026 | 86.05 | 90.00 | 82.75 | 88.05 | 88.05 | 1.33% | 338,702 |
| Jul 20, 2026 | 86.40 | 89.70 | 84.60 | 86.89 | 86.89 | 1.93% | 10,318 |
| Jul 17, 2026 | 84.80 | 87.50 | 84.13 | 85.25 | 85.25 | 4.73% | 16,296 |