Hemnet Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	92.20	97.60	91.50	92.30	-	0.11%	135,598
Jul 2, 2026	80.35	93.00	79.45	92.20	92.20	16.05%	1,960,933
Jul 1, 2026	73.95	79.45	71.40	79.45	79.45	7.95%	968,184
Jun 30, 2026	73.00	75.25	72.55	73.60	73.60	1.31%	499,327
Jun 29, 2026	70.85	73.45	70.10	72.65	72.65	3.49%	630,557
Jun 26, 2026	70.25	71.25	67.80	70.20	70.20	-	503,314
Jun 25, 2026	70.10	73.20	69.35	70.20	70.20	-1.61%	402,816
Jun 24, 2026	68.60	72.25	68.60	71.35	71.35	2.07%	550,497
Jun 23, 2026	66.80	70.50	65.75	69.90	69.90	4.64%	786,939
Jun 22, 2026	73.65	74.30	66.80	66.80	66.80	-9.49%	1,250,817
Jun 18, 2026	72.95	74.80	70.35	73.80	73.80	1.30%	670,932
Jun 17, 2026	73.10	73.75	72.05	72.85	72.85	-0.21%	506,439
Jun 16, 2026	73.00	74.65	72.05	73.00	73.00	-2.21%	607,535
Jun 15, 2026	78.30	80.85	74.00	74.65	74.65	-5.39%	975,347
Jun 12, 2026	87.80	87.80	78.65	78.90	78.90	-8.47%	1,160,010
Jun 11, 2026	83.45	87.85	81.65	86.20	86.20	2.19%	570,879
Jun 10, 2026	86.65	87.65	83.20	84.35	84.35	-3.60%	366,126
Jun 9, 2026	89.10	89.40	86.45	87.50	87.50	-3.31%	442,092
Jun 8, 2026	91.30	93.10	89.40	90.50	90.50	-1.15%	369,697
Jun 5, 2026	89.10	94.60	89.10	91.55	91.55	1.95%	446,037
Jun 4, 2026	89.30	92.45	88.05	89.80	89.80	0.17%	320,361
Jun 3, 2026	92.40	93.70	89.35	89.65	89.65	-4.32%	409,165
Jun 2, 2026	98.00	99.80	92.25	93.70	93.70	-4.09%	420,496
Jun 1, 2026	98.45	100.60	93.95	97.70	97.70	-0.76%	533,141
May 29, 2026	93.20	98.45	92.05	98.45	98.45	6.78%	1,742,345
May 28, 2026	93.25	93.25	89.75	92.20	92.20	-1.23%	547,093
May 27, 2026	95.55	96.85	93.35	93.35	93.35	-2.86%	753,077
May 26, 2026	99.65	100.30	96.10	96.10	96.10	-4.57%	702,681
May 25, 2026	99.35	102.00	99.00	100.70	100.70	3.44%	354,618
May 22, 2026	96.35	98.65	93.15	97.35	97.35	1.41%	507,316
May 21, 2026	97.40	98.70	95.15	96.00	96.00	-0.36%	411,512
May 20, 2026	92.80	97.75	91.90	96.35	96.35	2.07%	704,432
May 19, 2026	98.50	100.90	94.40	94.40	94.40	-2.68%	609,009
May 18, 2026	100.00	101.20	94.70	97.00	97.00	-4.15%	522,499
May 15, 2026	105.40	106.00	100.30	101.20	101.20	-5.68%	652,293
May 13, 2026	107.80	108.60	105.80	107.30	107.30	-0.37%	159,446
May 12, 2026	109.10	109.70	105.40	107.70	107.70	-2.00%	483,186
May 11, 2026	111.90	113.30	108.70	109.90	109.90	-2.35%	320,272
May 8, 2026	114.80	116.20	112.40	113.50	112.55	-1.22%	312,082
May 7, 2026	116.20	116.30	110.60	114.90	113.94	-1.20%	384,476
May 6, 2026	115.90	123.10	114.20	116.30	115.33	1.04%	359,202
May 5, 2026	119.30	124.30	113.30	115.10	114.14	-4.24%	389,616
May 4, 2026	119.60	123.60	117.60	120.20	119.19	1.43%	556,447
Apr 30, 2026	120.00	122.10	116.90	118.50	117.51	-0.59%	273,077
Apr 29, 2026	122.00	122.20	116.80	119.20	118.20	-2.30%	282,082
Apr 28, 2026	104.30	125.90	102.80	122.00	120.98	5.90%	1,089,315
Apr 27, 2026	114.80	116.30	112.50	115.20	114.24	0.35%	375,693
Apr 24, 2026	116.90	117.70	112.70	114.80	113.84	-2.63%	231,664
Apr 23, 2026	120.00	120.90	116.90	117.90	116.91	-2.40%	155,460
Apr 22, 2026	120.90	122.10	118.10	120.80	119.79	-1.55%	191,089