Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 115.10
-5.10 (-4.24%)
May 5, 2026, 5:29 PM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 119.30 | 124.30 | 113.30 | 115.10 | 115.10 | -4.24% | 389,616 |
| May 4, 2026 | 119.60 | 123.60 | 117.60 | 120.20 | 120.20 | 1.43% | 556,447 |
| Apr 30, 2026 | 120.00 | 122.10 | 116.90 | 118.50 | 118.50 | -0.59% | 273,077 |
| Apr 29, 2026 | 122.00 | 122.20 | 116.80 | 119.20 | 119.20 | -2.30% | 274,775 |
| Apr 28, 2026 | 104.30 | 125.90 | 102.80 | 122.00 | 122.00 | 5.90% | 1,089,315 |
| Apr 27, 2026 | 114.80 | 116.30 | 112.50 | 115.20 | 115.20 | 0.35% | 375,693 |
| Apr 24, 2026 | 116.90 | 117.70 | 112.70 | 114.80 | 114.80 | -2.63% | 231,664 |
| Apr 23, 2026 | 120.00 | 120.90 | 116.90 | 117.90 | 117.90 | -2.40% | 155,460 |
| Apr 22, 2026 | 120.90 | 122.10 | 118.10 | 120.80 | 120.80 | -1.55% | 191,089 |
| Apr 21, 2026 | 122.80 | 124.60 | 115.60 | 122.70 | 122.70 | 0.16% | 309,072 |
| Apr 20, 2026 | 122.80 | 123.40 | 120.10 | 122.50 | 122.50 | -0.89% | 241,729 |
| Apr 17, 2026 | 122.50 | 125.90 | 121.70 | 123.60 | 123.60 | 0.16% | 298,052 |
| Apr 16, 2026 | 113.20 | 123.40 | 112.40 | 123.40 | 123.40 | 9.49% | 845,396 |
| Apr 15, 2026 | 110.10 | 112.70 | 110.10 | 112.70 | 112.70 | 2.64% | 200,696 |
| Apr 14, 2026 | 108.50 | 111.50 | 107.60 | 109.80 | 109.80 | 1.20% | 281,938 |
| Apr 13, 2026 | 105.90 | 108.50 | 104.70 | 108.50 | 108.50 | 2.36% | 326,043 |
| Apr 10, 2026 | 107.50 | 110.00 | 106.00 | 106.00 | 106.00 | -0.09% | 310,797 |
| Apr 9, 2026 | 108.60 | 110.00 | 105.20 | 106.10 | 106.10 | -5.44% | 257,519 |
| Apr 8, 2026 | 113.50 | 117.00 | 111.80 | 112.20 | 112.20 | 3.31% | 654,071 |
| Apr 7, 2026 | 107.00 | 111.90 | 105.80 | 108.60 | 108.60 | 3.43% | 560,875 |
| Apr 2, 2026 | 105.90 | 107.00 | 104.70 | 105.00 | 105.00 | -1.69% | 187,530 |
| Apr 1, 2026 | 108.60 | 110.10 | 103.50 | 106.80 | 106.80 | 0.19% | 389,486 |
| Mar 31, 2026 | 103.40 | 106.60 | 103.40 | 106.60 | 106.60 | 4.41% | 402,545 |
| Mar 30, 2026 | 100.10 | 102.10 | 97.80 | 102.10 | 102.10 | 2.00% | 405,167 |
| Mar 27, 2026 | 101.60 | 102.80 | 98.45 | 100.10 | 100.10 | -0.50% | 439,880 |
| Mar 26, 2026 | 104.90 | 104.90 | 100.60 | 100.60 | 100.60 | -4.19% | 435,406 |
| Mar 25, 2026 | 102.80 | 106.60 | 102.40 | 105.00 | 105.00 | 3.45% | 374,134 |
| Mar 24, 2026 | 103.10 | 105.60 | 101.30 | 101.50 | 101.50 | -1.84% | 316,038 |
| Mar 23, 2026 | 103.50 | 107.60 | 101.50 | 103.40 | 103.40 | -1.52% | 481,330 |
| Mar 20, 2026 | 109.00 | 111.30 | 104.60 | 105.00 | 105.00 | -3.93% | 983,936 |
| Mar 19, 2026 | 112.40 | 113.30 | 109.10 | 109.30 | 109.30 | -2.93% | 459,392 |
| Mar 18, 2026 | 118.10 | 118.20 | 112.50 | 112.60 | 112.60 | -5.06% | 335,225 |
| Mar 17, 2026 | 117.00 | 119.40 | 114.10 | 118.60 | 118.60 | 0.17% | 424,879 |
| Mar 16, 2026 | 122.40 | 122.50 | 114.70 | 118.40 | 118.40 | -3.11% | 349,233 |
| Mar 13, 2026 | 120.20 | 127.50 | 119.30 | 122.20 | 122.20 | -2.40% | 354,821 |
| Mar 12, 2026 | 125.00 | 128.50 | 123.20 | 125.20 | 125.20 | -0.71% | 337,511 |
| Mar 11, 2026 | 124.10 | 129.40 | 122.60 | 126.10 | 126.10 | 1.78% | 399,843 |
| Mar 10, 2026 | 129.80 | 130.00 | 123.30 | 123.90 | 123.90 | -3.65% | 441,824 |
| Mar 9, 2026 | 129.90 | 130.70 | 125.10 | 128.60 | 128.60 | -0.62% | 655,031 |
| Mar 6, 2026 | 122.70 | 131.00 | 122.50 | 129.40 | 129.40 | 5.63% | 1,317,847 |
| Mar 5, 2026 | 116.00 | 124.10 | 115.10 | 122.50 | 122.50 | 5.60% | 596,968 |
| Mar 4, 2026 | 115.50 | 117.00 | 113.30 | 116.00 | 116.00 | 1.75% | 397,762 |
| Mar 3, 2026 | 115.00 | 116.30 | 111.80 | 114.00 | 114.00 | -1.98% | 300,036 |
| Mar 2, 2026 | 116.00 | 118.50 | 114.10 | 116.30 | 116.30 | -0.68% | 624,036 |
| Feb 27, 2026 | 116.40 | 119.50 | 115.10 | 117.10 | 117.10 | 1.04% | 621,235 |
| Feb 26, 2026 | 113.60 | 116.00 | 109.50 | 115.90 | 115.90 | 3.48% | 505,184 |
| Feb 25, 2026 | 114.80 | 115.30 | 110.80 | 112.00 | 112.00 | -2.18% | 497,136 |
| Feb 24, 2026 | 111.40 | 116.90 | 110.20 | 114.50 | 114.50 | 2.14% | 510,084 |
| Feb 23, 2026 | 116.00 | 117.00 | 111.50 | 112.10 | 112.10 | -4.60% | 359,615 |
| Feb 20, 2026 | 117.60 | 119.10 | 114.80 | 117.50 | 117.50 | -0.09% | 429,524 |