Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 170.50
+11.30 (7.10%)
At close: Dec 5, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.00 | 170.50 | 158.50 | 170.50 | - | 7.10% | 861,306 |
| Dec 4, 2025 | 162.10 | 163.20 | 158.50 | 159.20 | 159.20 | -1.73% | 373,177 |
| Dec 3, 2025 | 166.70 | 168.10 | 162.00 | 162.00 | 162.00 | -2.35% | 492,438 |
| Dec 2, 2025 | 169.50 | 170.40 | 164.40 | 165.90 | 165.90 | -2.18% | 276,130 |
| Dec 1, 2025 | 176.00 | 176.00 | 167.60 | 169.60 | 169.60 | -3.36% | 297,051 |
| Nov 28, 2025 | 172.30 | 175.50 | 170.50 | 175.50 | 175.50 | 2.51% | 850,396 |
| Nov 27, 2025 | 170.90 | 173.60 | 169.70 | 171.20 | 171.20 | 0.65% | 458,625 |
| Nov 26, 2025 | 170.10 | 170.90 | 166.40 | 170.10 | 170.10 | 1.13% | 298,514 |
| Nov 25, 2025 | 168.10 | 170.90 | 164.40 | 168.20 | 168.20 | -4.65% | 714,583 |
| Nov 24, 2025 | 176.40 | 177.50 | 174.50 | 176.40 | 176.40 | 0.74% | 451,034 |
| Nov 21, 2025 | 175.00 | 177.20 | 173.90 | 175.10 | 175.10 | -0.74% | 365,744 |
| Nov 20, 2025 | 178.70 | 178.70 | 175.40 | 176.40 | 176.40 | -0.34% | 425,953 |
| Nov 19, 2025 | 177.50 | 178.70 | 175.00 | 177.00 | 177.00 | 0.06% | 447,677 |
| Nov 18, 2025 | 179.40 | 180.00 | 175.40 | 176.90 | 176.90 | -1.99% | 353,469 |
| Nov 17, 2025 | 185.40 | 187.80 | 179.60 | 180.50 | 180.50 | -1.63% | 304,442 |
| Nov 14, 2025 | 183.00 | 184.90 | 180.50 | 183.50 | 183.50 | -0.38% | 570,211 |
| Nov 13, 2025 | 190.00 | 192.50 | 184.10 | 184.20 | 184.20 | -3.05% | 378,051 |
| Nov 12, 2025 | 196.00 | 197.00 | 189.60 | 190.00 | 190.00 | -2.46% | 346,753 |
| Nov 11, 2025 | 199.80 | 200.00 | 194.20 | 194.80 | 194.80 | -1.32% | 321,362 |
| Nov 10, 2025 | 203.60 | 205.40 | 196.00 | 197.40 | 197.40 | -2.57% | 212,937 |
| Nov 7, 2025 | 206.00 | 206.00 | 192.90 | 202.60 | 202.60 | -0.78% | 398,303 |
| Nov 6, 2025 | 206.60 | 210.00 | 202.60 | 204.20 | 204.20 | -1.26% | 147,204 |
| Nov 5, 2025 | 205.00 | 208.20 | 202.80 | 206.80 | 206.80 | - | 223,388 |
| Nov 4, 2025 | 209.60 | 213.80 | 206.00 | 206.80 | 206.80 | -1.99% | 261,545 |
| Nov 3, 2025 | 207.00 | 215.20 | 206.20 | 211.00 | 211.00 | 1.74% | 317,467 |
| Oct 31, 2025 | 216.80 | 218.60 | 207.40 | 207.40 | 207.40 | -4.95% | 396,798 |
| Oct 30, 2025 | 216.60 | 218.80 | 214.00 | 218.20 | 218.20 | 1.11% | 139,085 |
| Oct 29, 2025 | 217.40 | 221.00 | 215.20 | 215.80 | 215.80 | -1.10% | 194,640 |
| Oct 28, 2025 | 226.60 | 227.80 | 217.80 | 218.20 | 218.20 | -4.13% | 330,036 |
| Oct 27, 2025 | 225.00 | 229.00 | 223.60 | 227.60 | 227.60 | 0.80% | 156,606 |
| Oct 24, 2025 | 236.20 | 240.60 | 225.80 | 225.80 | 225.80 | -4.56% | 728,555 |
| Oct 23, 2025 | 205.00 | 237.20 | 199.30 | 236.60 | 236.60 | 2.60% | 951,337 |
| Oct 22, 2025 | 222.20 | 231.20 | 221.40 | 230.60 | 230.60 | 4.06% | 856,582 |
| Oct 21, 2025 | 217.60 | 221.60 | 217.00 | 221.60 | 221.60 | 2.31% | 1,119,243 |
| Oct 20, 2025 | 216.00 | 217.00 | 213.20 | 216.60 | 216.60 | 0.19% | 213,232 |
| Oct 17, 2025 | 219.00 | 220.00 | 211.00 | 216.20 | 216.20 | -1.01% | 182,616 |
| 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 |