Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 69.95
-1.05 (-1.48%)
Nov 4, 2026, 9:54 AM CET
Hemnet Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 70.40 | 71.05 | 68.95 | 69.95 | 69.95 | -1.48% | 108,526 |
| Nov 3, 2026 | 69.75 | 71.25 | 69.00 | 71.00 | 71.00 | 1.79% | 376,120 |
| Nov 2, 2026 | 73.10 | 73.25 | 69.75 | 69.75 | 69.75 | -5.55% | 481,365 |
| Oct 30, 2026 | 72.75 | 74.50 | 72.10 | 73.85 | 73.85 | 2.86% | 194,348 |
| Oct 29, 2026 | 71.60 | 72.85 | 70.55 | 71.80 | 71.80 | 0.84% | 275,321 |
| Oct 28, 2026 | 72.55 | 74.10 | 71.20 | 71.20 | 71.20 | -2.06% | 269,837 |
| Oct 27, 2026 | 72.95 | 74.55 | 70.90 | 72.70 | 72.70 | -0.95% | 463,389 |
| Oct 26, 2026 | 75.50 | 77.95 | 72.60 | 73.40 | 73.40 | -2.97% | 343,773 |
| Oct 23, 2026 | 78.50 | 80.00 | 75.50 | 75.65 | 75.65 | -6.95% | 489,745 |
| Oct 22, 2026 | 79.70 | 83.40 | 78.00 | 81.30 | 81.30 | 10.76% | 1,220,394 |
| Oct 21, 2026 | 73.10 | 74.15 | 70.95 | 73.40 | 73.40 | -0.07% | 315,421 |
| Oct 20, 2026 | 69.90 | 74.40 | 69.00 | 73.45 | 73.45 | 5.08% | 457,775 |
| Oct 19, 2026 | 73.05 | 73.75 | 68.85 | 69.90 | 69.90 | -5.60% | 413,552 |
| Oct 16, 2026 | 73.00 | 75.85 | 72.50 | 74.05 | 74.05 | 2.14% | 424,446 |
| Oct 15, 2026 | 69.00 | 72.90 | 68.50 | 72.50 | 72.50 | 5.69% | 374,046 |
| Oct 14, 2026 | 68.20 | 70.20 | 67.45 | 68.60 | 68.60 | -1.58% | 334,472 |
| Oct 13, 2026 | 67.30 | 69.90 | 67.30 | 69.70 | 69.70 | 2.58% | 493,265 |
| Oct 12, 2026 | 68.95 | 70.25 | 67.95 | 67.95 | 67.95 | -2.16% | 280,345 |
| Oct 9, 2026 | 67.40 | 69.45 | 67.25 | 69.45 | 69.45 | 3.35% | 465,264 |
| Oct 8, 2026 | 66.60 | 68.60 | 65.35 | 67.20 | 67.20 | 0.30% | 588,465 |
| Oct 7, 2026 | 66.50 | 69.00 | 66.50 | 67.00 | 67.00 | 0.15% | 329,567 |
| Oct 6, 2026 | 67.55 | 68.15 | 66.35 | 66.90 | 66.90 | -0.67% | 349,464 |
| Oct 5, 2026 | 70.15 | 70.60 | 67.00 | 67.35 | 67.35 | -4.33% | 502,469 |
| Oct 2, 2026 | 69.80 | 70.80 | 69.10 | 70.40 | 70.40 | 1.22% | 429,273 |
| Oct 1, 2026 | 67.50 | 72.50 | 65.75 | 69.55 | 69.55 | 2.43% | 828,697 |
| Sep 30, 2026 | 68.00 | 68.30 | 64.65 | 67.90 | 67.90 | -0.73% | 848,864 |
| Sep 29, 2026 | 66.30 | 69.85 | 64.15 | 68.40 | 68.40 | 5.88% | 1,206,287 |
| Sep 28, 2026 | 64.15 | 66.70 | 64.15 | 64.60 | 64.60 | 1.73% | 616,246 |
| Sep 25, 2026 | 66.55 | 67.35 | 63.15 | 63.50 | 63.50 | -4.94% | 673,072 |
| Sep 24, 2026 | 67.65 | 68.90 | 66.80 | 66.80 | 66.80 | -1.76% | 581,011 |
| Sep 23, 2026 | 70.95 | 71.10 | 67.30 | 68.00 | 68.00 | -4.09% | 639,596 |
| Sep 22, 2026 | 72.90 | 75.15 | 70.90 | 70.90 | 70.90 | -2.54% | 304,722 |
| Sep 21, 2026 | 72.00 | 73.70 | 71.65 | 72.75 | 72.75 | 1.89% | 314,650 |
| Sep 18, 2026 | 75.85 | 76.75 | 71.40 | 71.40 | 71.40 | -5.93% | 793,369 |
| Sep 17, 2026 | 76.00 | 77.15 | 75.30 | 75.90 | 75.90 | 1.13% | 401,770 |
| Sep 16, 2026 | 75.40 | 76.10 | 72.80 | 75.05 | 75.05 | -2.53% | 685,654 |
| Sep 15, 2026 | 78.50 | 79.50 | 74.90 | 77.00 | 77.00 | 3.43% | 865,236 |
| Sep 14, 2026 | 73.40 | 76.55 | 72.00 | 74.45 | 74.45 | -0.53% | 713,826 |
| Sep 11, 2026 | 74.80 | 76.60 | 73.40 | 74.85 | 74.85 | -0.20% | 685,541 |
| Sep 10, 2026 | 73.75 | 77.00 | 67.80 | 75.00 | 75.00 | -6.07% | 2,900,339 |
| Sep 9, 2026 | 83.45 | 83.45 | 79.40 | 79.85 | 79.85 | -4.94% | 535,866 |
| Sep 8, 2026 | 85.40 | 88.40 | 83.65 | 84.00 | 84.00 | -1.58% | 356,684 |
| Sep 7, 2026 | 87.60 | 87.60 | 85.35 | 85.35 | 85.35 | -2.79% | 281,788 |
| Sep 4, 2026 | 91.00 | 91.80 | 87.80 | 87.80 | 87.80 | -3.14% | 338,402 |
| Sep 3, 2026 | 88.90 | 92.10 | 88.20 | 90.65 | 90.65 | 2.55% | 336,913 |
| Sep 2, 2026 | 90.80 | 91.30 | 87.75 | 88.40 | 88.40 | -2.86% | 366,924 |
| Sep 1, 2026 | 95.20 | 95.20 | 87.85 | 91.00 | 91.00 | -5.11% | 539,580 |
| Aug 31, 2026 | 97.95 | 99.00 | 95.65 | 95.90 | 95.90 | -1.79% | 499,315 |
| Aug 28, 2026 | 102.50 | 103.90 | 96.40 | 97.65 | 97.65 | -4.08% | 406,481 |
| Aug 27, 2026 | 99.20 | 101.80 | 98.30 | 101.80 | 101.80 | 3.04% | 228,959 |