Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 114.80
-1.40 (-1.20%)
Mar 3, 2026, 9:38 AM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 115.00 | 116.30 | 114.50 | 115.00 | - | -1.03% | 10,238 |
| Mar 2, 2026 | 116.00 | 118.50 | 114.10 | 116.20 | 116.20 | -0.77% | 624,036 |
| Feb 27, 2026 | 116.40 | 119.50 | 115.10 | 117.10 | 117.10 | 1.04% | 621,235 |
| Feb 26, 2026 | 113.60 | 116.00 | 109.50 | 115.90 | 115.90 | 3.48% | 480,327 |
| Feb 25, 2026 | 114.80 | 115.30 | 110.80 | 112.00 | 112.00 | -2.18% | 489,292 |
| Feb 24, 2026 | 111.40 | 116.90 | 110.20 | 114.50 | 114.50 | 2.14% | 490,513 |
| Feb 23, 2026 | 116.00 | 117.00 | 111.50 | 112.10 | 112.10 | -4.60% | 352,189 |
| Feb 20, 2026 | 117.60 | 119.10 | 114.80 | 117.50 | 117.50 | -0.09% | 410,232 |
| Feb 19, 2026 | 121.70 | 125.00 | 115.10 | 117.60 | 117.60 | -2.73% | 637,661 |
| Feb 18, 2026 | 122.10 | 122.20 | 119.20 | 120.90 | 120.90 | -0.74% | 375,084 |
| Feb 17, 2026 | 122.00 | 122.60 | 119.50 | 121.80 | 121.80 | -0.33% | 324,806 |
| Feb 16, 2026 | 128.10 | 130.20 | 122.20 | 122.20 | 122.20 | -4.16% | 336,209 |
| Feb 13, 2026 | 129.00 | 132.00 | 126.90 | 127.50 | 127.50 | -0.31% | 479,109 |
| Feb 12, 2026 | 129.90 | 131.30 | 125.70 | 127.90 | 127.90 | -2.22% | 507,659 |
| Feb 11, 2026 | 133.50 | 133.90 | 128.30 | 130.80 | 130.80 | -1.43% | 440,782 |
| Feb 10, 2026 | 136.70 | 137.50 | 132.40 | 132.70 | 132.70 | -2.35% | 499,215 |
| Feb 9, 2026 | 130.60 | 137.40 | 127.80 | 135.90 | 135.90 | 3.82% | 479,450 |
| Feb 6, 2026 | 127.30 | 133.60 | 126.40 | 130.90 | 130.90 | 2.27% | 484,604 |
| Feb 5, 2026 | 133.00 | 133.00 | 126.60 | 128.00 | 128.00 | -1.61% | 490,992 |
| Feb 4, 2026 | 132.40 | 132.80 | 126.50 | 130.10 | 130.10 | -2.33% | 817,606 |
| Feb 3, 2026 | 141.70 | 144.20 | 132.80 | 133.20 | 133.20 | -6.00% | 594,832 |
| Feb 2, 2026 | 143.10 | 143.30 | 139.60 | 141.70 | 141.70 | -0.14% | 324,923 |
| Jan 30, 2026 | 147.60 | 148.60 | 140.60 | 141.90 | 141.90 | -5.08% | 748,091 |
| Jan 29, 2026 | 152.20 | 162.20 | 147.30 | 149.50 | 149.50 | 1.22% | 1,028,148 |
| Jan 28, 2026 | 138.30 | 148.70 | 138.30 | 147.70 | 147.70 | 6.72% | 794,781 |
| Jan 27, 2026 | 142.10 | 144.30 | 138.20 | 138.40 | 138.40 | -1.84% | 380,894 |
| Jan 26, 2026 | 145.70 | 151.40 | 141.00 | 141.00 | 141.00 | -9.38% | 693,633 |
| Jan 23, 2026 | 148.70 | 155.70 | 147.60 | 155.60 | 155.60 | 4.64% | 388,162 |
| Jan 22, 2026 | 148.10 | 149.00 | 145.70 | 148.70 | 148.70 | 1.29% | 326,205 |
| Jan 21, 2026 | 148.40 | 150.00 | 145.50 | 146.80 | 146.80 | -1.67% | 549,545 |
| Jan 20, 2026 | 153.60 | 153.60 | 147.40 | 149.30 | 149.30 | -3.11% | 420,638 |
| Jan 19, 2026 | 156.60 | 157.20 | 152.40 | 154.10 | 154.10 | -3.45% | 203,552 |
| Jan 16, 2026 | 159.00 | 162.00 | 157.90 | 159.60 | 159.60 | 0.38% | 288,823 |
| Jan 15, 2026 | 157.20 | 160.20 | 154.90 | 159.00 | 159.00 | 1.92% | 332,832 |
| Jan 14, 2026 | 162.10 | 162.10 | 154.30 | 156.00 | 156.00 | -3.76% | 285,295 |
| Jan 13, 2026 | 160.60 | 162.10 | 158.00 | 162.10 | 162.10 | 0.81% | 222,851 |
| Jan 12, 2026 | 164.50 | 165.10 | 159.10 | 160.80 | 160.80 | -2.25% | 164,510 |
| Jan 9, 2026 | 160.40 | 165.30 | 159.70 | 164.50 | 164.50 | 2.43% | 298,872 |
| Jan 8, 2026 | 161.00 | 165.60 | 159.80 | 160.60 | 160.60 | 0.63% | 265,093 |
| Jan 7, 2026 | 160.70 | 160.90 | 154.10 | 159.60 | 159.60 | -0.37% | 612,026 |
| Jan 5, 2026 | 159.00 | 160.90 | 158.00 | 160.20 | 160.20 | 0.19% | 161,302 |
| Jan 2, 2026 | 175.50 | 181.30 | 159.90 | 159.90 | 159.90 | -7.68% | 567,757 |
| Dec 30, 2025 | 171.80 | 174.50 | 171.10 | 173.20 | 173.20 | 0.81% | 614,572 |
| Dec 29, 2025 | 171.10 | 172.40 | 169.70 | 171.80 | 171.80 | 0.53% | 352,807 |
| Dec 23, 2025 | 169.80 | 172.80 | 169.60 | 170.90 | 170.90 | 1.30% | 287,969 |
| Dec 22, 2025 | 164.90 | 169.00 | 164.40 | 168.70 | 168.70 | 2.49% | 286,710 |
| Dec 19, 2025 | 168.40 | 169.60 | 163.50 | 164.60 | 164.60 | -1.56% | 1,515,996 |
| Dec 18, 2025 | 180.00 | 180.60 | 164.90 | 167.20 | 167.20 | -9.67% | 895,890 |
| Dec 17, 2025 | 179.00 | 185.40 | 177.30 | 185.10 | 185.10 | 3.99% | 510,962 |
| Dec 16, 2025 | 177.00 | 180.10 | 176.70 | 178.00 | 178.00 | 0.74% | 812,918 |