Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 85.45
+3.30 (4.02%)
Jul 24, 2026, 5:29 PM CET
Hemnet Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 82.00 | 86.15 | 81.20 | 85.45 | 85.45 | 4.02% | 374,740 |
| Jul 23, 2026 | 85.50 | 86.15 | 82.10 | 82.15 | 82.15 | -4.48% | 290,462 |
| Jul 22, 2026 | 86.35 | 87.55 | 84.55 | 86.00 | 86.00 | -0.86% | 190,223 |
| Jul 21, 2026 | 82.75 | 90.60 | 82.50 | 86.75 | 86.75 | 1.52% | 299,892 |
| Jul 20, 2026 | 86.60 | 91.10 | 84.25 | 85.45 | 85.45 | -0.52% | 396,825 |
| Jul 17, 2026 | 84.40 | 89.70 | 83.80 | 85.90 | 85.90 | 5.14% | 719,547 |
| Jul 16, 2026 | 82.35 | 83.60 | 79.80 | 81.70 | 81.70 | 0.37% | 348,291 |
| Jul 15, 2026 | 78.40 | 82.55 | 77.00 | 81.40 | 81.40 | 3.43% | 240,990 |
| Jul 14, 2026 | 80.35 | 81.30 | 77.90 | 78.70 | 78.70 | -2.78% | 269,440 |
| Jul 13, 2026 | 80.80 | 82.25 | 79.50 | 80.95 | 80.95 | -0.80% | 335,456 |
| Jul 10, 2026 | 81.85 | 83.85 | 80.85 | 81.60 | 81.60 | -0.55% | 294,732 |
| Jul 9, 2026 | 85.60 | 85.65 | 81.50 | 82.05 | 82.05 | -0.12% | 352,523 |
| Jul 8, 2026 | 85.20 | 85.95 | 81.30 | 82.15 | 82.15 | -4.59% | 284,751 |
| Jul 7, 2026 | 87.40 | 88.25 | 85.20 | 86.10 | 86.10 | -0.29% | 400,685 |
| Jul 6, 2026 | 87.90 | 89.25 | 86.00 | 86.35 | 86.35 | -1.76% | 601,899 |
| Jul 3, 2026 | 92.20 | 97.60 | 87.90 | 87.90 | 87.90 | -4.66% | 1,114,150 |
| 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 |