Hemnet Group AB (publ) (STO:HEM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 246.20 | 251.40 | 246.20 | 246.40 | 246.40 | 0.16% | 167,107 |
| 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 |
| 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 |