Hemnet Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	99.35	101.80	99.00	101.40	-	4.16%	77,081
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
Apr 21, 2026	122.80	124.60	115.60	122.70	121.67	0.16%	309,072
Apr 20, 2026	122.80	123.40	120.10	122.50	121.47	-0.89%	241,729
Apr 17, 2026	122.50	125.90	121.70	123.60	122.57	0.16%	298,052
Apr 16, 2026	113.20	123.40	112.40	123.40	122.37	9.49%	858,876
Apr 15, 2026	110.10	112.70	110.10	112.70	111.76	2.64%	213,696
Apr 14, 2026	108.50	111.50	107.60	109.80	108.88	1.20%	281,938
Apr 13, 2026	105.90	108.50	104.70	108.50	107.59	2.36%	326,043
Apr 10, 2026	107.50	110.00	106.00	106.00	105.11	-0.09%	310,797
Apr 9, 2026	108.60	110.00	105.20	106.10	105.21	-5.44%	257,519
Apr 8, 2026	113.50	117.00	111.80	112.20	111.26	3.31%	654,071
Apr 7, 2026	107.00	111.90	105.80	108.60	107.69	3.43%	560,875
Apr 2, 2026	105.90	107.00	104.70	105.00	104.12	-1.69%	187,530
Apr 1, 2026	108.60	110.10	103.50	106.80	105.91	0.19%	389,486
Mar 31, 2026	103.40	106.60	103.40	106.60	105.71	4.41%	402,545
Mar 30, 2026	100.10	102.10	97.80	102.10	101.25	2.00%	405,167
Mar 27, 2026	101.60	102.80	98.45	100.10	99.26	-0.50%	439,880
Mar 26, 2026	104.90	104.90	100.60	100.60	99.76	-4.19%	435,406
Mar 25, 2026	102.80	106.60	102.40	105.00	104.12	3.45%	374,134
Mar 24, 2026	103.10	105.60	101.30	101.50	100.65	-1.84%	316,038
Mar 23, 2026	103.50	107.60	101.50	103.40	102.53	-1.52%	481,330
Mar 20, 2026	109.00	111.30	104.60	105.00	104.12	-3.93%	983,936
Mar 19, 2026	112.40	113.30	109.10	109.30	108.39	-2.93%	459,392
Mar 18, 2026	118.10	118.20	112.50	112.60	111.66	-5.06%	335,225
Mar 17, 2026	117.00	119.40	114.10	118.60	117.61	0.17%	424,879
Mar 16, 2026	122.40	122.50	114.70	118.40	117.41	-3.11%	349,233
Mar 13, 2026	120.20	127.50	119.30	122.20	121.18	-2.40%	354,821
Mar 12, 2026	125.00	128.50	123.20	125.20	124.15	-0.71%	337,511
Mar 11, 2026	124.10	129.40	122.60	126.10	125.04	1.78%	399,843