Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 235.80
-2.80 (-1.17%)
Sep 2, 2025, 11:54 AM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 265.60 | 270.20 | 265.60 | 268.00 | 268.00 | 0.90% | 88,233 |
| Aug 6, 2025 | 269.60 | 272.40 | 265.20 | 265.60 | 265.60 | -1.48% | 201,556 |
| Aug 5, 2025 | 280.00 | 281.00 | 266.40 | 269.60 | 269.60 | -4.06% | 293,293 |
| Aug 4, 2025 | 278.60 | 282.00 | 277.80 | 281.00 | 281.00 | 1.01% | 79,665 |
| Aug 1, 2025 | 282.80 | 282.80 | 274.00 | 278.20 | 278.20 | -1.63% | 242,750 |
| Jul 31, 2025 | 282.00 | 284.40 | 280.00 | 282.80 | 282.80 | 0.86% | 285,104 |
| Jul 30, 2025 | 284.40 | 284.40 | 279.20 | 280.40 | 280.40 | -1.68% | 146,244 |
| Jul 29, 2025 | 288.40 | 290.60 | 282.40 | 285.20 | 285.20 | -0.35% | 51,037 |
| Jul 28, 2025 | 293.40 | 293.80 | 285.40 | 286.20 | 286.20 | -1.11% | 121,208 |
| Jul 25, 2025 | 288.00 | 291.20 | 287.40 | 289.40 | 289.40 | 0.28% | 113,259 |
| Jul 24, 2025 | 287.00 | 289.40 | 285.40 | 288.60 | 288.60 | 0.70% | 139,013 |
| Jul 23, 2025 | 298.40 | 299.40 | 285.40 | 286.60 | 286.60 | -3.57% | 270,607 |
| Jul 22, 2025 | 296.80 | 299.60 | 295.20 | 297.20 | 297.20 | 0.54% | 157,627 |
| Jul 21, 2025 | 305.40 | 307.00 | 292.60 | 295.60 | 295.60 | -2.44% | 283,181 |
| Jul 18, 2025 | 309.20 | 311.80 | 288.20 | 303.00 | 303.00 | 4.84% | 317,404 |
| Jul 17, 2025 | 284.20 | 290.40 | 283.80 | 289.00 | 289.00 | 2.12% | 470,551 |
| Jul 16, 2025 | 283.80 | 287.80 | 282.00 | 283.00 | 283.00 | -0.77% | 207,364 |
| Jul 15, 2025 | 284.20 | 288.00 | 283.20 | 285.20 | 285.20 | -0.35% | 134,651 |
| Jul 14, 2025 | 281.60 | 287.00 | 280.00 | 286.20 | 286.20 | 0.42% | 167,246 |
| Jul 11, 2025 | 282.60 | 287.00 | 282.40 | 285.00 | 285.00 | 0.14% | 210,901 |
| Jul 10, 2025 | 279.00 | 284.60 | 278.80 | 284.60 | 284.60 | 1.64% | 142,909 |
| Jul 9, 2025 | 280.80 | 281.60 | 277.80 | 280.00 | 280.00 | 0.07% | 184,723 |
| Jul 8, 2025 | 281.40 | 284.80 | 279.80 | 279.80 | 279.80 | -0.50% | 157,450 |
| Jul 7, 2025 | 279.00 | 283.40 | 276.80 | 281.20 | 281.20 | 1.30% | 147,316 |
| Jul 4, 2025 | 275.00 | 277.60 | 274.20 | 277.60 | 277.60 | -0.22% | 176,319 |
| Jul 3, 2025 | 273.60 | 279.20 | 273.40 | 278.20 | 278.20 | 2.13% | 232,723 |
| Jul 2, 2025 | 277.60 | 277.60 | 268.40 | 272.40 | 272.40 | -2.51% | 218,469 |
| Jul 1, 2025 | 275.80 | 283.60 | 275.00 | 279.40 | 279.40 | 1.01% | 175,313 |
| Jun 30, 2025 | 279.60 | 283.80 | 273.00 | 276.60 | 276.60 | -1.21% | 194,111 |
| Jun 27, 2025 | 283.00 | 284.20 | 276.60 | 280.00 | 280.00 | -1.06% | 482,242 |
| Jun 26, 2025 | 279.60 | 284.40 | 279.60 | 283.00 | 283.00 | 1.22% | 315,955 |
| Jun 25, 2025 | 278.60 | 280.40 | 275.80 | 279.60 | 279.60 | -0.36% | 536,388 |
| Jun 24, 2025 | 279.20 | 283.20 | 277.40 | 280.60 | 280.60 | 1.96% | 559,600 |
| Jun 23, 2025 | 263.00 | 276.20 | 262.40 | 275.20 | 275.20 | 3.85% | 343,479 |