Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 66.80
-1.20 (-1.76%)
Sep 24, 2026, 5:29 PM CET
Hemnet Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 67.65 | 68.90 | 66.80 | 66.80 | - | -1.76% | 573,999 |
| 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 |
| Aug 26, 2026 | 102.60 | 103.80 | 98.80 | 98.80 | 98.80 | -3.70% | 276,985 |
| Aug 25, 2026 | 96.50 | 103.90 | 96.50 | 102.60 | 102.60 | 6.49% | 530,264 |
| Aug 24, 2026 | 98.00 | 98.95 | 94.70 | 96.35 | 96.35 | -1.58% | 185,693 |
| Aug 21, 2026 | 99.05 | 101.80 | 95.20 | 97.90 | 97.90 | -2.59% | 409,608 |
| Aug 20, 2026 | 100.30 | 102.00 | 98.60 | 100.50 | 100.50 | -0.30% | 260,173 |
| Aug 19, 2026 | 102.10 | 102.80 | 100.00 | 100.80 | 100.80 | -2.80% | 466,349 |
| Aug 18, 2026 | 105.00 | 107.90 | 103.20 | 103.70 | 103.70 | 8.30% | 694,199 |
| Aug 17, 2026 | 102.90 | 103.10 | 95.60 | 95.75 | 95.75 | -7.58% | 601,890 |
| Aug 14, 2026 | 96.80 | 104.60 | 96.80 | 103.60 | 103.60 | 7.75% | 596,450 |
| Aug 13, 2026 | 93.85 | 96.80 | 93.50 | 96.15 | 96.15 | 3.05% | 328,791 |
| Aug 12, 2026 | 93.85 | 94.75 | 92.80 | 93.30 | 93.30 | -1.43% | 373,225 |
| Aug 11, 2026 | 87.75 | 96.85 | 87.30 | 94.65 | 94.65 | 7.86% | 631,413 |
| Aug 10, 2026 | 89.30 | 90.45 | 87.00 | 87.75 | 87.75 | -1.18% | 223,313 |
| Aug 7, 2026 | 81.85 | 88.80 | 81.75 | 88.80 | 88.80 | 9.23% | 748,777 |
| Aug 6, 2026 | 83.05 | 83.80 | 80.60 | 81.30 | 81.30 | -1.09% | 307,282 |
| Aug 5, 2026 | 84.45 | 84.45 | 80.70 | 82.20 | 82.20 | -2.20% | 348,169 |
| Aug 4, 2026 | 84.15 | 84.90 | 81.50 | 84.05 | 84.05 | 0.18% | 348,583 |
| Aug 3, 2026 | 84.55 | 85.65 | 81.30 | 83.90 | 83.90 | -0.12% | 430,079 |
| Jul 31, 2026 | 87.90 | 88.25 | 83.55 | 84.00 | 84.00 | -4.27% | 486,107 |
| Jul 30, 2026 | 93.35 | 94.75 | 87.35 | 87.75 | 87.75 | -6.15% | 293,176 |
| Jul 29, 2026 | 95.65 | 96.45 | 90.00 | 93.50 | 93.50 | -2.25% | 717,555 |
| Jul 28, 2026 | 87.00 | 96.00 | 87.00 | 95.65 | 95.65 | 11.48% | 732,393 |
| Jul 27, 2026 | 86.00 | 88.00 | 84.55 | 85.80 | 85.80 | 0.41% | 280,323 |
| 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 |