Hemnet Group AB (publ) (STO:HEM)
Sweden flag Sweden · Delayed Price · Currency is SEK
248.20
+1.80 (0.73%)
Sep 24, 2025, 12:58 PM CET

Hemnet Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025246.20251.40246.20246.40246.400.16%167,107
Sep 22, 2025246.80250.00243.40246.00246.00-2.46%366,409
Sep 19, 2025261.00261.40250.60252.20252.20-2.63%446,685
Sep 18, 2025251.60259.40248.80259.00259.003.60%256,123
Sep 17, 2025250.80252.00248.60250.00250.000.40%196,655
Sep 16, 2025252.00254.20249.00249.00249.00-1.27%112,862
Sep 15, 2025253.40256.00250.20252.20252.200.08%122,945
Sep 12, 2025251.20253.40248.60252.00252.000.80%332,356
Sep 11, 2025257.20258.40249.20250.00250.00-2.95%220,065
Sep 10, 2025267.40268.60256.80257.60257.60-3.09%317,343
Sep 9, 2025264.60268.00262.60265.80265.800.68%176,891
Sep 8, 2025259.40265.20257.60264.00264.001.77%279,933
Sep 5, 2025254.20261.80254.00259.40259.402.61%258,736
Sep 4, 2025249.80260.20249.00252.80252.802.43%601,800
Sep 3, 2025238.00246.80238.00246.80246.804.93%410,660
Sep 2, 2025238.60241.80231.60235.20235.20-1.42%452,883
Sep 1, 2025246.80251.40238.60238.60238.60-3.01%471,203
Aug 29, 2025265.20267.00246.00246.00246.00-6.75%424,473
Aug 28, 2025265.00268.80263.40263.80263.80-162,650
Aug 27, 2025265.00265.00261.00263.80263.800.08%252,252
Aug 26, 2025267.00271.60262.20263.60263.60-0.75%300,714
Aug 25, 2025265.80270.00264.00265.60265.60-0.60%168,207
Aug 22, 2025265.40267.20263.00267.20267.200.91%212,057
Aug 21, 2025267.00267.00264.00264.80264.80-0.60%100,824
Aug 20, 2025265.00267.00264.00266.40266.400.53%147,040
Aug 19, 2025265.00267.60261.80265.00265.000.68%118,204
Aug 18, 2025261.80265.60260.00263.20263.200.84%170,972
Aug 15, 2025260.60262.00258.40261.00261.000.85%329,755
Aug 14, 2025258.40264.00257.20258.80258.800.08%196,915
Aug 13, 2025257.80259.60255.20258.60258.600.70%160,297
Aug 12, 2025261.80263.80256.80256.80256.80-2.36%158,450
Aug 11, 2025264.40266.40262.00263.00263.000.46%83,313
Aug 8, 2025268.20273.40261.60261.80261.80-2.31%150,991
Aug 7, 2025265.60270.20265.60268.00268.000.90%88,233
Aug 6, 2025269.60272.40265.20265.60265.60-1.48%201,556
Aug 5, 2025280.00281.00266.40269.60269.60-4.06%293,293
Aug 4, 2025278.60282.00277.80281.00281.001.01%79,665
Aug 1, 2025282.80282.80274.00278.20278.20-1.63%242,750
Jul 31, 2025282.00284.40280.00282.80282.800.86%285,104
Jul 30, 2025284.40284.40279.20280.40280.40-1.68%146,244
Jul 29, 2025288.40290.60282.40285.20285.20-0.35%51,037
Jul 28, 2025293.40293.80285.40286.20286.20-1.11%121,208
Jul 25, 2025288.00291.20287.40289.40289.400.28%113,259
Jul 24, 2025287.00289.40285.40288.60288.600.70%139,013
Jul 23, 2025298.40299.40285.40286.60286.60-3.57%270,607
Jul 22, 2025296.80299.60295.20297.20297.200.54%157,627
Jul 21, 2025305.40307.00292.60295.60295.60-2.44%283,181
Jul 18, 2025309.20311.80288.20303.00303.004.84%317,404
Jul 17, 2025284.20290.40283.80289.00289.002.12%470,551
Jul 16, 2025283.80287.80282.00283.00283.00-0.77%207,364