Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 103.60
+7.45 (7.75%)
Aug 14, 2026, 5:29 PM CET
Hemnet Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |