Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 218.40
-3.60 (-1.62%)
Oct 16, 2025, 5:29 PM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 221.60 | 223.00 | 218.40 | 218.40 | 218.40 | -1.62% | 299,741 |
| Oct 15, 2025 | 224.20 | 224.60 | 218.40 | 222.00 | 222.00 | 0.63% | 196,587 |
| Oct 14, 2025 | 222.40 | 223.40 | 220.60 | 220.60 | 220.60 | -0.72% | 253,881 |
| Oct 13, 2025 | 221.20 | 222.20 | 218.80 | 222.20 | 222.20 | 0.63% | 243,140 |
| Oct 10, 2025 | 230.00 | 234.40 | 220.80 | 220.80 | 220.80 | -4.17% | 171,647 |
| Oct 9, 2025 | 227.40 | 230.80 | 222.80 | 230.40 | 230.40 | 1.05% | 298,005 |
| Oct 8, 2025 | 230.00 | 231.60 | 227.00 | 228.00 | 228.00 | -0.44% | 242,611 |
| Oct 7, 2025 | 226.00 | 230.80 | 226.00 | 229.00 | 229.00 | 1.33% | 185,584 |
| Oct 6, 2025 | 225.00 | 229.80 | 225.00 | 226.00 | 226.00 | 1.35% | 253,417 |
| Oct 3, 2025 | 229.00 | 230.40 | 221.80 | 223.00 | 223.00 | -2.87% | 302,197 |
| Oct 2, 2025 | 233.60 | 234.40 | 227.60 | 229.60 | 229.60 | -1.29% | 262,946 |
| Oct 1, 2025 | 235.00 | 237.20 | 225.40 | 232.60 | 232.60 | -1.77% | 717,348 |
| Sep 30, 2025 | 241.60 | 242.00 | 236.20 | 236.80 | 236.80 | -1.50% | 283,857 |
| Sep 29, 2025 | 245.00 | 247.20 | 238.20 | 240.40 | 240.40 | -1.31% | 286,606 |
| Sep 26, 2025 | 247.00 | 248.40 | 242.40 | 243.60 | 243.60 | -1.06% | 166,666 |
| Sep 25, 2025 | 246.00 | 247.80 | 244.60 | 246.20 | 246.20 | 0.57% | 248,892 |
| Sep 24, 2025 | 246.20 | 249.80 | 244.60 | 244.80 | 244.80 | -0.65% | 172,139 |
| Sep 23, 2025 | 246.20 | 251.40 | 246.20 | 246.40 | 246.40 | 0.16% | 208,873 |
| Sep 22, 2025 | 246.80 | 250.00 | 243.40 | 246.00 | 246.00 | -2.46% | 366,409 |
| Sep 19, 2025 | 261.00 | 261.40 | 250.60 | 252.20 | 252.20 | -2.63% | 446,685 |
| Sep 18, 2025 | 251.60 | 259.40 | 248.80 | 259.00 | 259.00 | 3.60% | 256,123 |
| Sep 17, 2025 | 250.80 | 252.00 | 248.60 | 250.00 | 250.00 | 0.40% | 196,655 |
| Sep 16, 2025 | 252.00 | 254.20 | 249.00 | 249.00 | 249.00 | -1.27% | 112,862 |
| Sep 15, 2025 | 253.40 | 256.00 | 250.20 | 252.20 | 252.20 | 0.08% | 122,945 |
| Sep 12, 2025 | 251.20 | 253.40 | 248.60 | 252.00 | 252.00 | 0.80% | 332,356 |
| Sep 11, 2025 | 257.20 | 258.40 | 249.20 | 250.00 | 250.00 | -2.95% | 220,065 |
| Sep 10, 2025 | 267.40 | 268.60 | 256.80 | 257.60 | 257.60 | -3.09% | 317,343 |
| Sep 9, 2025 | 264.60 | 268.00 | 262.60 | 265.80 | 265.80 | 0.68% | 176,891 |
| Sep 8, 2025 | 259.40 | 265.20 | 257.60 | 264.00 | 264.00 | 1.77% | 279,933 |
| Sep 5, 2025 | 254.20 | 261.80 | 254.00 | 259.40 | 259.40 | 2.61% | 258,736 |
| Sep 4, 2025 | 249.80 | 260.20 | 249.00 | 252.80 | 252.80 | 2.43% | 601,800 |
| Sep 3, 2025 | 238.00 | 246.80 | 238.00 | 246.80 | 246.80 | 4.93% | 410,660 |
| Sep 2, 2025 | 238.60 | 241.80 | 231.60 | 235.20 | 235.20 | -1.42% | 452,883 |
| Sep 1, 2025 | 246.80 | 251.40 | 238.60 | 238.60 | 238.60 | -3.01% | 471,203 |
| Aug 29, 2025 | 265.20 | 267.00 | 246.00 | 246.00 | 246.00 | -6.75% | 424,473 |
| Aug 28, 2025 | 265.00 | 268.80 | 263.40 | 263.80 | 263.80 | - | 162,650 |
| Aug 27, 2025 | 265.00 | 265.00 | 261.00 | 263.80 | 263.80 | 0.08% | 252,252 |
| Aug 26, 2025 | 267.00 | 271.60 | 262.20 | 263.60 | 263.60 | -0.75% | 300,714 |
| Aug 25, 2025 | 265.80 | 270.00 | 264.00 | 265.60 | 265.60 | -0.60% | 168,207 |
| Aug 22, 2025 | 265.40 | 267.20 | 263.00 | 267.20 | 267.20 | 0.91% | 212,057 |
| Aug 21, 2025 | 267.00 | 267.00 | 264.00 | 264.80 | 264.80 | -0.60% | 100,824 |
| Aug 20, 2025 | 265.00 | 267.00 | 264.00 | 266.40 | 266.40 | 0.53% | 147,040 |
| Aug 19, 2025 | 265.00 | 267.60 | 261.80 | 265.00 | 265.00 | 0.68% | 118,204 |
| Aug 18, 2025 | 261.80 | 265.60 | 260.00 | 263.20 | 263.20 | 0.84% | 170,972 |
| Aug 15, 2025 | 260.60 | 262.00 | 258.40 | 261.00 | 261.00 | 0.85% | 329,755 |
| Aug 14, 2025 | 258.40 | 264.00 | 257.20 | 258.80 | 258.80 | 0.08% | 196,915 |
| Aug 13, 2025 | 257.80 | 259.60 | 255.20 | 258.60 | 258.60 | 0.70% | 160,297 |
| Aug 12, 2025 | 261.80 | 263.80 | 256.80 | 256.80 | 256.80 | -2.36% | 158,450 |
| Aug 11, 2025 | 264.40 | 266.40 | 262.00 | 263.00 | 263.00 | 0.46% | 83,313 |
| Aug 8, 2025 | 268.20 | 273.40 | 261.60 | 261.80 | 261.80 | -2.31% | 150,991 |